From 8e9afbcc6bdb5ba3baa7343978573faf193db315 Mon Sep 17 00:00:00 2001 From: njuettner Date: Fri, 7 Jul 2023 07:39:44 +0000 Subject: [PATCH] update stocks data --- data/ASML/daily.json | 12 +- data/AXP/daily.json | 11924 +++++++++++++++++++------------------- data/AXP/overview.json | 12 +- data/BMY/daily.json | 11924 +++++++++++++++++++------------------- data/BMY/overview.json | 20 +- data/BTI/balance.json | 192 +- data/BTI/cashflow.json | 72 +- data/BTI/daily.json | 12 +- data/BTI/income.json | 122 +- data/BTI/overview.json | 8 +- data/CE/daily.json | 12 +- data/CE/overview.json | 10 +- data/CHD/daily.json | 12 +- data/CHD/overview.json | 12 +- data/CNQ/daily.json | 12 +- data/CNQ/overview.json | 12 +- data/DEO/daily.json | 12 +- data/DEO/overview.json | 8 +- data/EXR/daily.json | 12 +- data/EXR/overview.json | 10 +- data/FAST/daily.json | 12 +- data/FAST/overview.json | 18 +- data/HD/daily.json | 12 +- data/HD/overview.json | 18 +- data/IMBBY/daily.json | 12 +- data/LIN/daily.json | 12 +- data/LIN/overview.json | 8 +- data/MAIN/daily.json | 7934 ++++++++++++------------- data/MAIN/overview.json | 12 +- data/MCD/daily.json | 12 +- data/MO/daily.json | 12 +- data/MO/overview.json | 6 +- data/MSFT/daily.json | 12 +- data/MSFT/overview.json | 6 +- data/NVO/daily.json | 12 +- data/NVO/income.json | 2 +- data/NVO/overview.json | 8 +- data/PM/daily.json | 12 +- data/PM/overview.json | 6 +- data/RIO/daily.json | 12 +- data/RIO/overview.json | 8 +- data/UL/daily.json | 12 +- data/UL/overview.json | 10 +- data/UNP/daily.json | 12 +- data/UNP/overview.json | 10 +- data/VGWD.DE/daily.json | 12 +- data/VGWL.DE/daily.json | 12 +- data/WM/daily.json | 12 +- data/WM/overview.json | 8 +- 49 files changed, 16447 insertions(+), 16197 deletions(-) diff --git a/data/ASML/daily.json b/data/ASML/daily.json index ba06f52f..b5c59cf3 100644 --- a/data/ASML/daily.json +++ b/data/ASML/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "ASML", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "701.73", + "2. high": "703.675", + "3. low": "693.23", + "4. close": "699.31", + "5. adjusted close": "699.31", + "6. volume": "1219055", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "721.2", "2. high": "722.61", diff --git a/data/AXP/daily.json b/data/AXP/daily.json index dfebb22d..b9a773e1 100644 --- a/data/AXP/daily.json +++ b/data/AXP/daily.json @@ -2,17 +2,27 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "AXP", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "171.74", + "2. high": "172.31", + "3. low": "168.23", + "4. close": "170.94", + "5. adjusted close": "170.94", + "6. volume": "3158089", + "7. dividend amount": "0.6000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "174.38", "2. high": "176.57", "3. low": "174.04", "4. close": "175.57", - "5. adjusted close": "175.57", + "5. adjusted close": "174.955904162295", "6. volume": "2487901", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22,7 +32,7 @@ "2. high": "176.325", "3. low": "173.7", "4. close": "175.44", - "5. adjusted close": "175.44", + "5. adjusted close": "174.826358866737", "6. volume": "1700165", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32,7 +42,7 @@ "2. high": "175.09", "3. low": "173.33", "4. close": "174.2", - "5. adjusted close": "174.2", + "5. adjusted close": "173.590696047569", "6. volume": "3371290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42,7 +52,7 @@ "2. high": "172.31", "3. low": "170.32", "4. close": "172.08", - "5. adjusted close": "172.08", + "5. adjusted close": "171.478111227702", "6. volume": "2899253", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52,7 +62,7 @@ "2. high": "169.87", "3. low": "167.195", "4. close": "169.78", - "5. adjusted close": "169.78", + "5. adjusted close": "169.186155998601", "6. volume": "2289046", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -62,7 +72,7 @@ "2. high": "168.38", "3. low": "166.18", "4. close": "168.19", - "5. adjusted close": "168.19", + "5. adjusted close": "167.601717383701", "6. volume": "2434106", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -72,7 +82,7 @@ "2. high": "170.5", "3. low": "167.06", "4. close": "167.11", - "5. adjusted close": "167.11", + "5. adjusted close": "166.525494928297", "6. volume": "2507095", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -82,7 +92,7 @@ "2. high": "168.6", "3. low": "165.74", "4. close": "168.07", - "5. adjusted close": "168.07", + "5. adjusted close": "167.482137110878", "6. volume": "4214383", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -92,7 +102,7 @@ "2. high": "168.5", "3. low": "165.225", "4. close": "168.26", - "5. adjusted close": "168.26", + "5. adjusted close": "167.671472542847", "6. volume": "2755943", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -102,7 +112,7 @@ "2. high": "169.1", "3. low": "166.95", "4. close": "167.92", - "5. adjusted close": "167.92", + "5. adjusted close": "167.33266176985", "6. volume": "2813682", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -112,7 +122,7 @@ "2. high": "171.22", "3. low": "168.33", "4. close": "169.41", - "5. adjusted close": "169.41", + "5. adjusted close": "168.817450157398", "6. volume": "2865881", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -122,7 +132,7 @@ "2. high": "174.5778", "3. low": "171.55", "4. close": "172.21", - "5. adjusted close": "172.21", + "5. adjusted close": "171.60765652326", "6. volume": "4616883", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -132,7 +142,7 @@ "2. high": "174.53", "3. low": "169.5687", "4. close": "173.81", - "5. adjusted close": "173.81", + "5. adjusted close": "173.202060160895", "6. volume": "2797604", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -142,7 +152,7 @@ "2. high": "177.04", "3. low": "173.39", "4. close": "174.47", - "5. adjusted close": "174.47", + "5. adjusted close": "173.85975166142", "6. volume": "2326124", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -152,7 +162,7 @@ "2. high": "176.12", "3. low": "174.21", "4. close": "175.14", - "5. adjusted close": "175.14", + "5. adjusted close": "174.52740818468", "6. volume": "2480393", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -162,7 +172,7 @@ "2. high": "173.93", "3. low": "171.93", "4. close": "173.64", - "5. adjusted close": "173.64", + "5. adjusted close": "173.032654774397", "6. volume": "2610433", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -172,7 +182,7 @@ "2. high": "172.22", "3. low": "170.9401", "4. close": "171.72", - "5. adjusted close": "171.72", + "5. adjusted close": "171.119370409234", "6. volume": "2200936", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -182,7 +192,7 @@ "2. high": "171.53", "3. low": "169.56", "4. close": "171.14", - "5. adjusted close": "171.14", + "5. adjusted close": "170.541399090591", "6. volume": "2354853", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -192,7 +202,7 @@ "2. high": "173.65", "3. low": "170.7", "4. close": "171.55", - "5. adjusted close": "171.55", + "5. adjusted close": "170.949965022735", "6. volume": "2789037", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -202,7 +212,7 @@ "2. high": "172.65", "3. low": "167.5", "4. close": "171.82", - "5. adjusted close": "171.82", + "5. adjusted close": "171.219020636586", "6. volume": "3631658", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -212,7 +222,7 @@ "2. high": "168.24", "3. low": "165.83", "4. close": "167.43", - "5. adjusted close": "167.43", + "5. adjusted close": "166.844375655824", "6. volume": "2870900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -222,7 +232,7 @@ "2. high": "169.85", "3. low": "164.49", "4. close": "168.56", - "5. adjusted close": "168.56", + "5. adjusted close": "167.970423224904", "6. volume": "4820511", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -232,7 +242,7 @@ "2. high": "163.99", "3. low": "158.23", "4. close": "162.72", - "5. adjusted close": "162.72", + "5. adjusted close": "162.150849947534", "6. volume": "4087197", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -242,7 +252,7 @@ "2. high": "159.605", "3. low": "156.2625", "4. close": "158.56", - "5. adjusted close": "158.56", + "5. adjusted close": "158.005400489682", "6. volume": "5578469", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -252,7 +262,7 @@ "2. high": "158.95", "3. low": "156.66", "4. close": "158.01", - "5. adjusted close": "158.01", + "5. adjusted close": "157.457324239244", "6. volume": "3268247", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -262,7 +272,7 @@ "2. high": "158.25", "3. low": "152.53", "4. close": "157.24", - "5. adjusted close": "157.24", + "5. adjusted close": "156.690017488632", "6. volume": "4015476", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -272,7 +282,7 @@ "2. high": "151.5", "3. low": "149.37", "4. close": "151.08", - "5. adjusted close": "151.08", + "5. adjusted close": "150.551563483736", "6. volume": "3234307", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -282,7 +292,7 @@ "2. high": "151.7", "3. low": "150.12", "4. close": "150.72", - "5. adjusted close": "150.72", + "5. adjusted close": "150.192822665268", "6. volume": "2308439", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -292,7 +302,7 @@ "2. high": "155.76", "3. low": "152.5", "4. close": "152.56", - "5. adjusted close": "152.56", + "5. adjusted close": "152.026386848548", "6. volume": "2928596", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -302,7 +312,7 @@ "2. high": "155.9", "3. low": "153.28", "4. close": "155.51", - "5. adjusted close": "155.51", + "5. adjusted close": "154.966068555439", "6. volume": "2483796", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -312,7 +322,7 @@ "2. high": "154.915", "3. low": "152.1377", "4. close": "152.95", - "5. adjusted close": "152.95", + "5. adjusted close": "152.415022735222", "6. volume": "2258568", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -322,7 +332,7 @@ "2. high": "154.12", "3. low": "151.06", "4. close": "153.48", - "5. adjusted close": "153.48", + "5. adjusted close": "152.943168940189", "6. volume": "2629827", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -332,7 +342,7 @@ "2. high": "152.885", "3. low": "149.3", "4. close": "152.09", - "5. adjusted close": "152.09", + "5. adjusted close": "151.558030779993", "6. volume": "2446457", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -342,7 +352,7 @@ "2. high": "152.41", "3. low": "148.37", "4. close": "148.41", - "5. adjusted close": "148.41", + "5. adjusted close": "147.890902413431", "6. volume": "1960309", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -352,7 +362,7 @@ "2. high": "150.21", "3. low": "147.93", "4. close": "150.0", - "5. adjusted close": "150.0", + "5. adjusted close": "149.475341028332", "6. volume": "2271856", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -362,7 +372,7 @@ "2. high": "149.32", "3. low": "147.0893", "4. close": "147.93", - "5. adjusted close": "147.93", + "5. adjusted close": "147.412581322141", "6. volume": "2320020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -372,7 +382,7 @@ "2. high": "148.5", "3. low": "146.275", "4. close": "147.99", - "5. adjusted close": "147.99", + "5. adjusted close": "147.472371458552", "6. volume": "2900305", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -382,7 +392,7 @@ "2. high": "154.67", "3. low": "147.95", "4. close": "148.68", - "5. adjusted close": "148.68", + "5. adjusted close": "148.159958027282", "6. volume": "4602636", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -392,7 +402,7 @@ "2. high": "153.73", "3. low": "151.88", "4. close": "153.38", - "5. adjusted close": "153.38", + "5. adjusted close": "152.843518712837", "6. volume": "2322801", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -402,7 +412,7 @@ "2. high": "154.58", "3. low": "152.95", "4. close": "153.04", - "5. adjusted close": "153.04", + "5. adjusted close": "152.504707939839", "6. volume": "2271642", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -412,7 +422,7 @@ "2. high": "153.3167", "3. low": "151.12", "4. close": "152.65", - "5. adjusted close": "152.65", + "5. adjusted close": "152.116072053165", "6. volume": "2223216", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -422,7 +432,7 @@ "2. high": "151.25", "3. low": "147.4", "4. close": "148.81", - "5. adjusted close": "148.81", + "5. adjusted close": "148.28950332284", "6. volume": "3997870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -432,7 +442,7 @@ "2. high": "154.98", "3. low": "151.84", "4. close": "152.21", - "5. adjusted close": "152.21", + "5. adjusted close": "151.677611052816", "6. volume": "2655259", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -442,7 +452,7 @@ "2. high": "158.35", "3. low": "151.91", "4. close": "153.25", - "5. adjusted close": "153.25", + "5. adjusted close": "152.713973417279", "6. volume": "4925558", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -452,7 +462,7 @@ "2. high": "161.85", "3. low": "158.68", "4. close": "159.32", - "5. adjusted close": "159.32", + "5. adjusted close": "158.762742217559", "6. volume": "1803622", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -462,7 +472,7 @@ "2. high": "161.38", "3. low": "156.88", "4. close": "161.34", - "5. adjusted close": "161.34", + "5. adjusted close": "160.775676810073", "6. volume": "2380121", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -472,7 +482,7 @@ "2. high": "158.7", "3. low": "155.91", "4. close": "158.45", - "5. adjusted close": "158.45", + "5. adjusted close": "157.895785239594", "6. volume": "2143715", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -482,7 +492,7 @@ "2. high": "157.265", "3. low": "155.08", "4. close": "155.72", - "5. adjusted close": "155.72", + "5. adjusted close": "155.175334032879", "6. volume": "2760806", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -492,7 +502,7 @@ "2. high": "159.25", "3. low": "155.965", "4. close": "156.12", - "5. adjusted close": "156.12", + "5. adjusted close": "155.573934942288", "6. volume": "3421311", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -502,7 +512,7 @@ "2. high": "164.3", "3. low": "160.4015", "4. close": "160.59", - "5. adjusted close": "160.59", + "5. adjusted close": "160.028300104932", "6. volume": "2473468", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -512,7 +522,7 @@ "2. high": "164.7681", "3. low": "161.23", "4. close": "163.78", - "5. adjusted close": "163.78", + "5. adjusted close": "163.207142357468", "6. volume": "3882603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -522,7 +532,7 @@ "2. high": "163.75", "3. low": "154.01", "4. close": "163.28", - "5. adjusted close": "163.28", + "5. adjusted close": "162.708891220707", "6. volume": "10832403", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -532,7 +542,7 @@ "2. high": "166.55", "3. low": "163.74", "4. close": "164.95", - "5. adjusted close": "164.95", + "5. adjusted close": "164.373050017489", "6. volume": "3768644", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -542,7 +552,7 @@ "2. high": "165.0487", "3. low": "163.28", "4. close": "164.4", - "5. adjusted close": "164.4", + "5. adjusted close": "163.824973767051", "6. volume": "2444533", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -552,7 +562,7 @@ "2. high": "163.74", "3. low": "160.885", "4. close": "163.71", - "5. adjusted close": "163.71", + "5. adjusted close": "163.137387198321", "6. volume": "2614241", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -562,7 +572,7 @@ "2. high": "164.77", "3. low": "161.46", "4. close": "163.22", - "5. adjusted close": "163.22", + "5. adjusted close": "162.649101084295", "6. volume": "2618077", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -572,7 +582,7 @@ "2. high": "162.42", "3. low": "158.98", "4. close": "162.3", - "5. adjusted close": "162.3", + "5. adjusted close": "161.732318992655", "6. volume": "2729022", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -582,7 +592,7 @@ "2. high": "163.22", "3. low": "158.8651", "4. close": "159.29", - "5. adjusted close": "159.29", + "5. adjusted close": "158.732847149353", "6. volume": "2817645", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -592,7 +602,7 @@ "2. high": "162.58", "3. low": "160.315", "4. close": "161.83", - "5. adjusted close": "161.83", + "5. adjusted close": "161.263962924099", "6. volume": "2742327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -602,7 +612,7 @@ "2. high": "161.17", "3. low": "157.8", "4. close": "161.14", - "5. adjusted close": "161.14", + "5. adjusted close": "160.576376355369", "6. volume": "2372633", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -612,7 +622,7 @@ "2. high": "160.79", "3. low": "158.23", "4. close": "158.83", - "5. adjusted close": "158.83", + "5. adjusted close": "158.274456103533", "6. volume": "3754544", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -622,7 +632,7 @@ "2. high": "161.6", "3. low": "160.19", "4. close": "161.08", - "5. adjusted close": "161.08", + "5. adjusted close": "160.516586218958", "6. volume": "2346826", "7. dividend amount": "0.6000", "8. split coefficient": "1.0" @@ -632,7 +642,7 @@ "2. high": "165.19", "3. low": "160.83", "4. close": "162.56", - "5. adjusted close": "161.956734289956", + "5. adjusted close": "161.390253932173", "6. volume": "2063730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -642,7 +652,7 @@ "2. high": "165.24", "3. low": "162.68", "4. close": "163.78", - "5. adjusted close": "163.172206828303", + "5. adjusted close": "162.60147508004", "6. volume": "2704361", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -652,7 +662,7 @@ "2. high": "165.08", "3. low": "161.75", "4. close": "164.95", - "5. adjusted close": "164.337864918357", + "5. adjusted close": "163.763056016929", "6. volume": "3594349", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -662,7 +672,7 @@ "2. high": "164.96", "3. low": "161.81", "4. close": "162.41", - "5. adjusted close": "161.807290945077", + "5. adjusted close": "161.241333299239", "6. volume": "2644815", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -672,7 +682,7 @@ "2. high": "164.1871", "3. low": "161.08", "4. close": "163.59", - "5. adjusted close": "162.98291192479", + "5. adjusted close": "162.412842278323", "6. volume": "3884987", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -682,7 +692,7 @@ "2. high": "162.59", "3. low": "158.19", "4. close": "159.21", - "5. adjusted close": "158.61916625433", + "5. adjusted close": "158.064359796637", "6. volume": "4883678", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -692,7 +702,7 @@ "2. high": "164.47", "3. low": "161.83", "4. close": "163.12", - "5. adjusted close": "162.514656110836", + "5. adjusted close": "161.946224295129", "6. volume": "3974110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -702,7 +712,7 @@ "2. high": "160.705", "3. low": "157.82", "4. close": "159.78", - "5. adjusted close": "159.187050964869", + "5. adjusted close": "158.630258201788", "6. volume": "2588943", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -712,7 +722,7 @@ "2. high": "166.24", "3. low": "160.82", "4. close": "162.76", - "5. adjusted close": "162.155992083127", + "5. adjusted close": "161.588814776086", "6. volume": "3727735", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -722,7 +732,7 @@ "2. high": "166.77", "3. low": "162.5", "4. close": "162.75", - "5. adjusted close": "162.146029193469", + "5. adjusted close": "161.57888673389", "6. volume": "4367267", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -732,7 +742,7 @@ "2. high": "164.57", "3. low": "161.7", "4. close": "164.56", - "5. adjusted close": "163.949312221672", + "5. adjusted close": "163.375862371299", "6. volume": "3986761", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -742,7 +752,7 @@ "2. high": "160.69", "3. low": "157.57", "4. close": "158.74", - "5. adjusted close": "158.150910440376", + "5. adjusted close": "157.597741813442", "6. volume": "3054323", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -752,7 +762,7 @@ "2. high": "158.648", "3. low": "154.9", "4. close": "156.52", - "5. adjusted close": "155.93914893617", + "5. adjusted close": "155.393716446012", "6. volume": "7447152", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -762,7 +772,7 @@ "2. high": "161.92", "3. low": "156.1", "4. close": "160.73", - "5. adjusted close": "160.133525482434", + "5. adjusted close": "159.573422210373", "6. volume": "4738349", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -772,7 +782,7 @@ "2. high": "159.955", "3. low": "155.93", "4. close": "159.81", - "5. adjusted close": "159.216939633845", + "5. adjusted close": "158.660042328375", "6. volume": "6100774", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -782,7 +792,7 @@ "2. high": "164.32", "3. low": "160.88", "4. close": "163.91", - "5. adjusted close": "163.301724393864", + "5. adjusted close": "162.730539628583", "6. volume": "5284046", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -792,7 +802,7 @@ "2. high": "161.985", "3. low": "157.42", "4. close": "157.63", - "5. adjusted close": "157.045029688273", + "5. adjusted close": "156.495729129727", "6. volume": "6123186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -802,7 +812,7 @@ "2. high": "170.83", "3. low": "164.835", "4. close": "165.7", - "5. adjusted close": "165.085081642751", + "5. adjusted close": "164.507659181601", "6. volume": "5104317", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -812,7 +822,7 @@ "2. high": "180.2674", "3. low": "171.955", "4. close": "172.12", - "5. adjusted close": "171.481256803563", + "5. adjusted close": "170.881462271196", "6. volume": "4349449", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -822,7 +832,7 @@ "2. high": "176.22", "3. low": "173.57", "4. close": "174.83", - "5. adjusted close": "174.181199901039", + "5. adjusted close": "173.571961706212", "6. volume": "2101443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -832,7 +842,7 @@ "2. high": "178.9", "3. low": "175.08", "4. close": "175.32", - "5. adjusted close": "174.66938149431", + "5. adjusted close": "174.058435773798", "6. volume": "2906585", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -842,7 +852,7 @@ "2. high": "180.515", "3. low": "178.46", "4. close": "179.06", - "5. adjusted close": "178.395502226621", + "5. adjusted close": "177.771523554964", "6. volume": "2730912", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -852,7 +862,7 @@ "2. high": "179.39", "3. low": "175.23", "4. close": "179.09", - "5. adjusted close": "178.425390895596", + "5. adjusted close": "177.801307681551", "6. volume": "2875671", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -862,7 +872,7 @@ "2. high": "175.825", "3. low": "172.66", "4. close": "175.34", - "5. adjusted close": "174.689307273627", + "5. adjusted close": "174.078291858189", "6. volume": "1795345", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -872,7 +882,7 @@ "2. high": "177.2", "3. low": "173.01", "4. close": "175.91", - "5. adjusted close": "175.257191984166", + "5. adjusted close": "174.64419026334", "6. volume": "2566454", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -882,7 +892,7 @@ "2. high": "175.335", "3. low": "173.58", "4. close": "173.99", - "5. adjusted close": "173.344317169718", + "5. adjusted close": "172.738006161779", "6. volume": "2301391", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -892,7 +902,7 @@ "2. high": "175.69", "3. low": "173.08", "4. close": "173.3", - "5. adjusted close": "172.656877783276", + "5. adjusted close": "172.052971250281", "6. volume": "1909122", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -902,7 +912,7 @@ "2. high": "174.94", "3. low": "172.19", "4. close": "174.25", - "5. adjusted close": "173.603352300841", + "5. adjusted close": "172.996135258866", "6. volume": "1667412", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -912,7 +922,7 @@ "2. high": "176.6", "3. low": "172.855", "4. close": "175.14", - "5. adjusted close": "174.490049480455", + "5. adjusted close": "173.879731014277", "6. volume": "2575312", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -922,7 +932,7 @@ "2. high": "176.0229", "3. low": "172.93", "4. close": "174.7", - "5. adjusted close": "174.051682335477", + "5. adjusted close": "173.442897157669", "6. volume": "2468774", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -932,7 +942,7 @@ "2. high": "176.5", "3. low": "173.32", "4. close": "173.48", - "5. adjusted close": "172.83620979713", + "5. adjusted close": "172.231676009802", "6. volume": "2713342", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -942,7 +952,7 @@ "2. high": "177.61", "3. low": "174.655", "4. close": "177.3", - "5. adjusted close": "176.64203364671", + "5. adjusted close": "176.024188128533", "6. volume": "2355409", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -952,7 +962,7 @@ "2. high": "179.88", "3. low": "177.68", "4. close": "177.94", - "5. adjusted close": "177.279658584859", + "5. adjusted close": "176.659582829053", "6. volume": "1899103", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -962,7 +972,7 @@ "2. high": "180.74", "3. low": "178.5", "4. close": "180.67", - "5. adjusted close": "179.999527461653", + "5. adjusted close": "179.36993834846", "6. volume": "1502075", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -972,7 +982,7 @@ "2. high": "182.15", "3. low": "178.79", "4. close": "181.02", - "5. adjusted close": "180.348228599703", + "5. adjusted close": "179.717419825308", "6. volume": "2326126", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -982,7 +992,7 @@ "2. high": "181.3806", "3. low": "178.28", "4. close": "181.33", - "5. adjusted close": "180.657078179119", + "5. adjusted close": "180.025189133372", "6. volume": "3102548", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -992,7 +1002,7 @@ "2. high": "179.73", "3. low": "176.49", "4. close": "179.25", - "5. adjusted close": "178.584797130134", + "5. adjusted close": "177.960156356681", "6. volume": "2586245", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1002,7 +1012,7 @@ "2. high": "182.08", "3. low": "178.48", "4. close": "179.37", - "5. adjusted close": "178.704351806037", + "5. adjusted close": "178.079292863028", "6. volume": "3557851", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1012,7 +1022,7 @@ "2. high": "180.1", "3. low": "177.88", "4. close": "179.0", - "5. adjusted close": "178.335724888669", + "5. adjusted close": "177.71195530179", "6. volume": "2926547", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1022,7 +1032,7 @@ "2. high": "179.03", "3. low": "174.7482", "4. close": "178.7", - "5. adjusted close": "178.036838198911", + "5. adjusted close": "177.414114035921", "6. volume": "3526392", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1032,7 +1042,7 @@ "2. high": "177.75", "3. low": "175.69", "4. close": "176.48", - "5. adjusted close": "175.825076694706", + "5. adjusted close": "175.210088668491", "6. volume": "3397762", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1042,7 +1052,7 @@ "2. high": "180.4", "3. low": "171.21", "4. close": "178.86", - "5. adjusted close": "178.196244433449", + "5. adjusted close": "177.572962711051", "6. volume": "5305060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1052,7 +1062,7 @@ "2. high": "175.22", "3. low": "171.08", "4. close": "173.13", - "5. adjusted close": "172.48750865908", + "5. adjusted close": "171.884194532955", "6. volume": "6895514", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1062,7 +1072,7 @@ "2. high": "175.12", "3. low": "171.93", "4. close": "173.61", - "5. adjusted close": "172.965727362692", + "5. adjusted close": "172.360740558345", "6. volume": "3725218", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1072,7 +1082,7 @@ "2. high": "175.31", "3. low": "171.895", "4. close": "174.93", - "5. adjusted close": "174.280828797625", + "5. adjusted close": "173.671242128168", "6. volume": "5170928", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1082,7 +1092,7 @@ "2. high": "177.86", "3. low": "172.5108", "4. close": "172.66", - "5. adjusted close": "172.019252845126", + "5. adjusted close": "171.41757654976", "6. volume": "10240662", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1092,7 +1102,7 @@ "2. high": "175.5416", "3. low": "165.5", "4. close": "172.31", - "5. adjusted close": "171.670551707076", + "5. adjusted close": "171.070095072913", "6. volume": "13997338", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1102,7 +1112,7 @@ "2. high": "158.2299", "3. low": "154.285", "4. close": "155.88", - "5. adjusted close": "155.301523998021", + "5. adjusted close": "154.758321745492", "6. volume": "3640253", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1112,7 +1122,7 @@ "2. high": "157.055", "3. low": "153.37", "4. close": "156.77", - "5. adjusted close": "156.188221177635", + "5. adjusted close": "155.641917500903", "6. volume": "2916452", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1122,7 +1132,7 @@ "2. high": "156.67", "3. low": "152.6601", "4. close": "155.33", - "5. adjusted close": "154.753565066799", + "5. adjusted close": "154.212279424732", "6. volume": "2348501", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1132,7 +1142,7 @@ "2. high": "155.06", "3. low": "151.55", "4. close": "154.0", - "5. adjusted close": "153.428500742207", + "5. adjusted close": "152.891849812713", "6. volume": "3608652", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1142,7 +1152,7 @@ "2. high": "151.78", "3. low": "147.72", "4. close": "151.6", - "5. adjusted close": "151.037407224146", + "5. adjusted close": "150.509119685762", "6. volume": "3954780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1152,7 +1162,7 @@ "2. high": "148.0", "3. low": "144.2", "4. close": "146.85", - "5. adjusted close": "146.305034636319", + "5. adjusted close": "145.793299642837", "6. volume": "3852474", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1162,7 +1172,7 @@ "2. high": "154.7599", "3. low": "150.3205", "4. close": "150.42", - "5. adjusted close": "149.861786244433", + "5. adjusted close": "149.337610706677", "6. volume": "2762417", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1172,7 +1182,7 @@ "2. high": "156.1", "3. low": "153.37", "4. close": "153.75", - "5. adjusted close": "153.179428500742", + "5. adjusted close": "152.643648757823", "6. volume": "3073414", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1182,7 +1192,7 @@ "2. high": "156.25", "3. low": "152.3", "4. close": "155.76", - "5. adjusted close": "155.181969322118", + "5. adjusted close": "154.639185239144", "6. volume": "2391262", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1192,7 +1202,7 @@ "2. high": "155.748", "3. low": "152.4", "4. close": "154.92", - "5. adjusted close": "154.345086590797", + "5. adjusted close": "153.805229694711", "6. volume": "3322481", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1202,7 +1212,7 @@ "2. high": "154.11", "3. low": "152.27", "4. close": "153.92", - "5. adjusted close": "153.348797624938", + "5. adjusted close": "152.812425475148", "6. volume": "3113699", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1212,7 +1222,7 @@ "2. high": "152.18", "3. low": "149.28", "4. close": "152.0", - "5. adjusted close": "151.43592281049", + "5. adjusted close": "150.906241373587", "6. volume": "2198389", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1222,7 +1232,7 @@ "2. high": "152.445", "3. low": "150.1", "4. close": "150.4", - "5. adjusted close": "149.841860465116", + "5. adjusted close": "149.317754622286", "6. volume": "3219406", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1232,7 +1242,7 @@ "2. high": "150.43", "3. low": "145.48", "4. close": "150.17", - "5. adjusted close": "149.612714002969", + "5. adjusted close": "149.089409651787", "6. volume": "3077593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1242,7 +1252,7 @@ "2. high": "148.72", "3. low": "146.02", "4. close": "146.43", - "5. adjusted close": "145.886593270658", + "5. adjusted close": "145.376321870621", "6. volume": "2505858", "7. dividend amount": "0.5200", "8. split coefficient": "1.0" @@ -1252,7 +1262,7 @@ "2. high": "151.96", "3. low": "148.56", "4. close": "150.54", - "5. adjusted close": "149.45061416104", + "5. adjusted close": "148.927876790767", "6. volume": "2620388", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1262,7 +1272,7 @@ "2. high": "150.45", "3. low": "145.73", "4. close": "147.12", - "5. adjusted close": "146.055363062125", + "5. adjusted close": "145.544501351519", "6. volume": "2762338", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1272,7 +1282,7 @@ "2. high": "147.93", "3. low": "145.73", "4. close": "147.75", - "5. adjusted close": "146.68080405403", + "5. adjusted close": "146.167754721907", "6. volume": "2247443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1282,7 +1292,7 @@ "2. high": "147.62", "3. low": "144.4001", "4. close": "147.32", - "5. adjusted close": "146.253915757968", + "5. adjusted close": "145.742359564341", "6. volume": "1758641", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1292,7 +1302,7 @@ "2. high": "146.82", "3. low": "143.94", "4. close": "144.01", - "5. adjusted close": "142.967868641766", + "5. adjusted close": "142.467806142144", "6. volume": "1490160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1302,7 +1312,7 @@ "2. high": "147.86", "3. low": "145.67", "4. close": "146.39", - "5. adjusted close": "145.330645722298", + "5. adjusted close": "144.822318874721", "6. volume": "1858526", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1312,7 +1322,7 @@ "2. high": "147.1391", "3. low": "144.52", "4. close": "147.02", - "5. adjusted close": "145.956086714203", + "5. adjusted close": "145.445572245108", "6. volume": "1671830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1322,7 +1332,7 @@ "2. high": "146.7", "3. low": "142.72", "4. close": "145.31", - "5. adjusted close": "144.258461164745", + "5. adjusted close": "143.753884525484", "6. volume": "2901666", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1332,7 +1342,7 @@ "2. high": "147.7777", "3. low": "146.37", "4. close": "147.1", - "5. adjusted close": "146.03550779254", + "5. adjusted close": "145.524715530237", "6. volume": "2107058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1342,7 +1352,7 @@ "2. high": "146.5", "3. low": "144.25", "4. close": "145.7", - "5. adjusted close": "144.645638921639", + "5. adjusted close": "144.139708040486", "6. volume": "1607973", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1352,7 +1362,7 @@ "2. high": "146.74", "3. low": "143.66", "4. close": "145.01", - "5. adjusted close": "143.960632120981", + "5. adjusted close": "143.457097206252", "6. volume": "2546222", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1362,7 +1372,7 @@ "2. high": "148.59", "3. low": "144.15", "4. close": "146.3", - "5. adjusted close": "145.241297009168", + "5. adjusted close": "144.733282678951", "6. volume": "4510826", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1372,7 +1382,7 @@ "2. high": "152.28", "3. low": "146.47", "4. close": "150.22", - "5. adjusted close": "149.132929847691", + "5. adjusted close": "148.611303650253", "6. volume": "4284799", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1382,7 +1392,7 @@ "2. high": "158.62", "3. low": "153.84", "4. close": "154.11", - "5. adjusted close": "152.994779781838", + "5. adjusted close": "152.459645889632", "6. volume": "3556245", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1392,7 +1402,7 @@ "2. high": "161.55", "3. low": "156.16", "4. close": "157.52", - "5. adjusted close": "156.380103245962", + "5. adjusted close": "155.833128418239", "6. volume": "3110544", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1402,7 +1412,7 @@ "2. high": "157.76", "3. low": "154.0", "4. close": "157.31", - "5. adjusted close": "156.171622915327", + "5. adjusted close": "155.625377294776", "6. volume": "2773937", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1412,7 +1422,7 @@ "2. high": "155.14", "3. low": "152.6168", "4. close": "153.9", - "5. adjusted close": "152.786299451203", + "5. adjusted close": "152.251894766169", "6. volume": "1761275", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1422,7 +1432,7 @@ "2. high": "156.42", "3. low": "153.45", "4. close": "154.12", - "5. adjusted close": "153.00470741663", + "5. adjusted close": "152.469538800273", "6. volume": "1632502", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1432,7 +1442,7 @@ "2. high": "156.99", "3. low": "154.3101", "4. close": "154.77", - "5. adjusted close": "153.65000367812", + "5. adjusted close": "153.112577991943", "6. volume": "2879830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1442,7 +1452,7 @@ "2. high": "158.34", "3. low": "153.321", "4. close": "154.7", - "5. adjusted close": "153.580510234575", + "5. adjusted close": "153.043327617455", "6. volume": "3285269", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1452,7 +1462,7 @@ "2. high": "159.445", "3. low": "155.55", "4. close": "156.08", - "5. adjusted close": "154.950523835892", + "5. adjusted close": "154.408549285924", "6. volume": "3013097", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1462,7 +1472,7 @@ "2. high": "157.28", "3. low": "155.0", "4. close": "156.75", - "5. adjusted close": "155.615675366966", + "5. adjusted close": "155.071374298876", "6. volume": "2285397", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1472,7 +1482,7 @@ "2. high": "158.87", "3. low": "154.75", "4. close": "157.5", - "5. adjusted close": "156.360247976377", + "5. adjusted close": "155.813342596957", "6. volume": "2670351", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1482,7 +1492,7 @@ "2. high": "157.59", "3. low": "151.4831", "4. close": "157.59", - "5. adjusted close": "156.449596689507", + "5. adjusted close": "155.902378792726", "6. volume": "3914739", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1492,7 +1502,7 @@ "2. high": "154.47", "3. low": "150.525", "4. close": "154.42", - "5. adjusted close": "153.302536460395", + "5. adjusted close": "152.766326119505", "6. volume": "2655744", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1502,7 +1512,7 @@ "2. high": "153.78", "3. low": "150.37", "4. close": "150.87", - "5. adjusted close": "149.778226109181", + "5. adjusted close": "149.254342841923", "6. volume": "1783271", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1512,7 +1522,7 @@ "2. high": "154.47", "3. low": "153.17", "4. close": "154.15", - "5. adjusted close": "153.034490321007", + "5. adjusted close": "152.499217532196", "6. volume": "665794", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1522,7 +1532,7 @@ "2. high": "154.99", "3. low": "152.88", "4. close": "153.93", - "5. adjusted close": "152.816082355579", + "5. adjusted close": "152.281573498092", "6. volume": "1404497", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1532,7 +1542,7 @@ "2. high": "155.145", "3. low": "153.285", "4. close": "154.58", - "5. adjusted close": "153.461378617069", + "5. adjusted close": "152.924612689762", "6. volume": "2124751", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1542,7 +1552,7 @@ "2. high": "153.46", "3. low": "151.89", "4. close": "152.81", - "5. adjusted close": "151.704187258859", + "5. adjusted close": "151.173567506292", "6. volume": "2003541", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1552,7 +1562,7 @@ "2. high": "153.76", "3. low": "150.9375", "4. close": "152.5", - "5. adjusted close": "151.396430580302", + "5. adjusted close": "150.866887276418", "6. volume": "2631321", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1562,7 +1572,7 @@ "2. high": "151.0623", "3. low": "149.22", "4. close": "150.64", - "5. adjusted close": "149.549890508962", + "5. adjusted close": "149.026805897178", "6. volume": "2769983", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1572,7 +1582,7 @@ "2. high": "155.91", "3. low": "151.854", "4. close": "152.57", - "5. adjusted close": "151.465924023847", + "5. adjusted close": "150.936137650906", "6. volume": "2635283", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1582,7 +1592,7 @@ "2. high": "157.35", "3. low": "152.32", "4. close": "153.89", - "5. adjusted close": "152.776371816411", + "5. adjusted close": "152.242001855528", "6. volume": "2917022", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1592,7 +1602,7 @@ "2. high": "156.5", "3. low": "153.06", "4. close": "154.13", - "5. adjusted close": "153.014635051422", + "5. adjusted close": "152.479431710914", "6. volume": "3666615", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1602,7 +1612,7 @@ "2. high": "158.88", "3. low": "154.7", "4. close": "154.89", - "5. adjusted close": "153.769135295626", + "5. adjusted close": "153.231292919636", "6. volume": "3714598", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1612,7 +1622,7 @@ "2. high": "155.79", "3. low": "151.31", "4. close": "154.75", - "5. adjusted close": "153.630148408536", + "5. adjusted close": "153.092792170661", "6. volume": "4701614", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1622,7 +1632,7 @@ "2. high": "149.47", "3. low": "145.66", "4. close": "145.86", - "5. adjusted close": "144.804481078314", + "5. adjusted close": "144.297994610744", "6. volume": "2425496", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1632,7 +1642,7 @@ "2. high": "151.34", "3. low": "147.1375", "4. close": "150.2", - "5. adjusted close": "149.113074578107", + "5. adjusted close": "148.591517828971", "6. volume": "3846057", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1642,7 +1652,7 @@ "2. high": "147.54", "3. low": "143.76", "4. close": "146.98", - "5. adjusted close": "145.916376175035", + "5. adjusted close": "145.406000602544", "6. volume": "2917984", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1652,7 +1662,7 @@ "2. high": "146.356", "3. low": "141.0", "4. close": "144.72", - "5. adjusted close": "143.672730712008", + "5. adjusted close": "143.170202797661", "6. volume": "3322250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1662,7 +1672,7 @@ "2. high": "142.2", "3. low": "138.77", "4. close": "139.31", - "5. adjusted close": "138.301880289455", + "5. adjusted close": "137.818138140838", "6. volume": "3960528", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1672,7 +1682,7 @@ "2. high": "149.03", "3. low": "143.3701", "4. close": "143.5", - "5. adjusted close": "142.461559267366", + "5. adjusted close": "141.963267699449", "6. volume": "2852089", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1682,7 +1692,7 @@ "2. high": "150.63", "3. low": "146.63", "4. close": "147.08", - "5. adjusted close": "146.015652522956", + "5. adjusted close": "145.504929708955", "6. volume": "2675699", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1692,7 +1702,7 @@ "2. high": "150.3", "3. low": "148.32", "4. close": "148.45", - "5. adjusted close": "147.375738489481", + "5. adjusted close": "146.860258466782", "6. volume": "3043149", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1702,7 +1712,7 @@ "2. high": "150.91", "3. low": "146.05", "4. close": "150.44", - "5. adjusted close": "149.351337813119", + "5. adjusted close": "148.828947684357", "6. volume": "3383315", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1712,7 +1722,7 @@ "2. high": "149.71", "3. low": "146.41", "4. close": "146.97", - "5. adjusted close": "145.906448540242", + "5. adjusted close": "145.396107691903", "6. volume": "2101525", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1722,7 +1732,7 @@ "2. high": "149.5", "3. low": "146.47", "4. close": "146.88", - "5. adjusted close": "145.817099827113", + "5. adjusted close": "145.307071496133", "6. volume": "3560551", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1732,7 +1742,7 @@ "2. high": "147.44", "3. low": "141.6", "4. close": "147.02", - "5. adjusted close": "145.956086714203", + "5. adjusted close": "145.445572245108", "6. volume": "3889104", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1742,7 +1752,7 @@ "2. high": "143.79", "3. low": "140.37", "4. close": "141.63", - "5. adjusted close": "140.605091561234", + "5. adjusted close": "140.113293409568", "6. volume": "4299569", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1752,7 +1762,7 @@ "2. high": "141.32", "3. low": "132.21", "4. close": "140.04", - "5. adjusted close": "139.026597629282", + "5. adjusted close": "138.540320617637", "6. volume": "11755398", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1762,7 +1772,7 @@ "2. high": "147.315", "3. low": "142.15", "4. close": "142.42", - "5. adjusted close": "141.389374709814", + "5. adjusted close": "140.894833350213", "6. volume": "4319336", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1772,7 +1782,7 @@ "2. high": "147.07", "3. low": "142.6", "4. close": "143.97", - "5. adjusted close": "142.928158102597", + "5. adjusted close": "142.42823449958", "6. volume": "2804054", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1782,7 +1792,7 @@ "2. high": "147.05", "3. low": "143.55", "4. close": "145.99", - "5. adjusted close": "144.933540330612", + "5. adjusted close": "144.426602449077", "6. volume": "3963269", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1792,7 +1802,7 @@ "2. high": "142.22", "3. low": "140.09", "4. close": "141.54", - "5. adjusted close": "140.515742848104", + "5. adjusted close": "140.024257213798", "6. volume": "3139254", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1802,7 +1812,7 @@ "2. high": "143.88", "3. low": "136.14", "4. close": "136.81", - "5. adjusted close": "135.819971591417", + "5. adjusted close": "135.344910480569", "6. volume": "3873599", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1812,7 +1822,7 @@ "2. high": "142.55", "3. low": "130.65", "4. close": "141.55", - "5. adjusted close": "140.525670482897", + "5. adjusted close": "140.034150124439", "6. volume": "5232724", "7. dividend amount": "0.5200", "8. split coefficient": "1.0" @@ -1822,7 +1832,7 @@ "2. high": "138.45", "3. low": "136.11", "4. close": "136.74", - "5. adjusted close": "135.253608656516", + "5. adjusted close": "134.780528528302", "6. volume": "2397555", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1832,7 +1842,7 @@ "2. high": "139.21", "3. low": "135.39", "4. close": "137.35", - "5. adjusted close": "135.856977833644", + "5. adjusted close": "135.381787285083", "6. volume": "2588904", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1842,7 +1852,7 @@ "2. high": "140.38", "3. low": "136.65", "4. close": "137.51", - "5. adjusted close": "136.015238601416", + "5. adjusted close": "135.539494499977", "6. volume": "2893409", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1852,7 +1862,7 @@ "2. high": "141.29", "3. low": "138.08", "4. close": "139.0", - "5. adjusted close": "137.489042001285", + "5. adjusted close": "137.008142938672", "6. volume": "2579628", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1862,7 +1872,7 @@ "2. high": "145.06", "3. low": "142.13", "4. close": "142.38", - "5. adjusted close": "140.832300720453", + "5. adjusted close": "140.339707853295", "6. volume": "2526239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1872,7 +1882,7 @@ "2. high": "145.29", "3. low": "142.08", "4. close": "144.37", - "5. adjusted close": "142.800669019609", + "5. adjusted close": "142.301191338533", "6. volume": "2073878", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1882,7 +1892,7 @@ "2. high": "145.55", "3. low": "143.03", "4. close": "145.46", - "5. adjusted close": "143.87882050005", + "5. adjusted close": "143.375571739994", "6. volume": "2408884", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1892,7 +1902,7 @@ "2. high": "140.77", "3. low": "134.92", "4. close": "140.02", - "5. adjusted close": "138.497954395827", + "5. adjusted close": "138.013526433617", "6. volume": "2677118", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1902,7 +1912,7 @@ "2. high": "138.67", "3. low": "134.615", "4. close": "134.91", - "5. adjusted close": "133.443501125133", + "5. adjusted close": "132.976752257958", "6. volume": "3717212", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1912,7 +1922,7 @@ "2. high": "138.95", "3. low": "135.84", "4. close": "137.79", - "5. adjusted close": "136.292194945015", + "5. adjusted close": "135.81548212604", "6. volume": "2280921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1922,7 +1932,7 @@ "2. high": "141.18", "3. low": "136.52", "4. close": "140.56", - "5. adjusted close": "139.032084487055", + "5. adjusted close": "138.545788283883", "6. volume": "5269635", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1932,7 +1942,7 @@ "2. high": "140.38", "3. low": "136.1", "4. close": "137.49", - "5. adjusted close": "135.995456005444", + "5. adjusted close": "135.519781098115", "6. volume": "2828818", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1942,7 +1952,7 @@ "2. high": "141.29", "3. low": "136.695", "4. close": "137.45", - "5. adjusted close": "135.955890813501", + "5. adjusted close": "135.480354294391", "6. volume": "3808706", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1952,7 +1962,7 @@ "2. high": "141.96", "3. low": "138.09", "4. close": "140.26", - "5. adjusted close": "138.735345547484", + "5. adjusted close": "138.250087255957", "6. volume": "3035586", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1962,7 +1972,7 @@ "2. high": "148.89", "3. low": "142.465", "4. close": "143.03", - "5. adjusted close": "141.475235089524", + "5. adjusted close": "140.9803934138", "6. volume": "3202885", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1972,7 +1982,7 @@ "2. high": "154.81", "3. low": "148.66", "4. close": "148.71", - "5. adjusted close": "147.093492345404", + "5. adjusted close": "146.578999542517", "6. volume": "2599851", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1982,7 +1992,7 @@ "2. high": "154.59", "3. low": "152.13", "4. close": "153.48", - "5. adjusted close": "151.811641484585", + "5. adjusted close": "151.280645886528", "6. volume": "1725941", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1992,7 +2002,7 @@ "2. high": "155.48", "3. low": "150.7", "4. close": "155.36", - "5. adjusted close": "153.671205505897", + "5. adjusted close": "153.133705661525", "6. volume": "2472633", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2002,7 +2012,7 @@ "2. high": "154.08", "3. low": "150.51", "4. close": "153.08", - "5. adjusted close": "151.415989565157", + "5. adjusted close": "150.886377849294", "6. volume": "6527339", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2012,7 +2022,7 @@ "2. high": "158.79", "3. low": "155.9", "4. close": "156.13", - "5. adjusted close": "154.432835450796", + "5. adjusted close": "153.8926716332", "6. volume": "2371603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2022,7 +2032,7 @@ "2. high": "157.555", "3. low": "153.5", "4. close": "156.3", - "5. adjusted close": "154.600987516553", + "5. adjusted close": "154.060235549024", "6. volume": "2840430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2032,7 +2042,7 @@ "2. high": "159.81", "3. low": "154.84", "4. close": "155.35", - "5. adjusted close": "153.661314207911", + "5. adjusted close": "153.123848960595", "6. volume": "3519831", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2042,7 +2052,7 @@ "2. high": "163.45", "3. low": "159.34", "4. close": "162.45", - "5. adjusted close": "160.684135777761", + "5. adjusted close": "160.122106621491", "6. volume": "4146273", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2052,7 +2062,7 @@ "2. high": "158.59", "3. low": "154.3", "4. close": "158.44", - "5. adjusted close": "156.717725285494", + "5. adjusted close": "156.169569548224", "6. volume": "3543560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2062,7 +2072,7 @@ "2. high": "153.69", "3. low": "149.515", "4. close": "153.52", - "5. adjusted close": "151.851206676528", + "5. adjusted close": "151.320072690251", "6. volume": "3399245", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2072,7 +2082,7 @@ "2. high": "152.7", "3. low": "148.38", "4. close": "152.25", - "5. adjusted close": "150.595011832343", + "5. adjusted close": "150.068271672034", "6. volume": "1766424", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2082,7 +2092,7 @@ "2. high": "151.31", "3. low": "146.55", "4. close": "148.6", - "5. adjusted close": "146.984688067561", + "5. adjusted close": "146.470575832278", "6. volume": "2741951", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2092,7 +2102,7 @@ "2. high": "153.98", "3. low": "148.93", "4. close": "149.79", - "5. adjusted close": "148.16175252786", + "5. adjusted close": "147.643523243048", "6. volume": "2028573", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2102,7 +2112,7 @@ "2. high": "151.37", "3. low": "147.65", "4. close": "151.11", - "5. adjusted close": "149.467403861973", + "5. adjusted close": "148.944607765919", "6. volume": "2425163", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2112,7 +2122,7 @@ "2. high": "156.37", "3. low": "151.84", "4. close": "152.0", - "5. adjusted close": "150.347729382701", + "5. adjusted close": "149.821854148763", "6. volume": "3271569", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2122,7 +2132,7 @@ "2. high": "156.12", "3. low": "152.9", "4. close": "154.66", - "5. adjusted close": "152.978814646898", + "5. adjusted close": "152.443736596367", "6. volume": "2104499", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2132,7 +2142,7 @@ "2. high": "156.51", "3. low": "154.41", "4. close": "154.54", - "5. adjusted close": "152.860119071069", + "5. adjusted close": "152.325456185197", "6. volume": "2690548", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2142,7 +2152,7 @@ "2. high": "163.59", "3. low": "157.19", "4. close": "157.31", - "5. adjusted close": "155.600008613109", + "5. adjusted close": "155.055762343039", "6. volume": "2373705", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2152,7 +2162,7 @@ "2. high": "162.33", "3. low": "158.78", "4. close": "162.23", - "5. adjusted close": "160.466527222076", + "5. adjusted close": "159.905259201012", "6. volume": "1936300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2162,7 +2172,7 @@ "2. high": "159.56", "3. low": "156.29", "4. close": "159.13", - "5. adjusted close": "157.400224846508", + "5. adjusted close": "156.849681912452", "6. volume": "2029412", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2172,7 +2182,7 @@ "2. high": "159.6", "3. low": "157.2", "4. close": "157.33", - "5. adjusted close": "155.619791209081", + "5. adjusted close": "155.075475744901", "6. volume": "2885214", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2182,7 +2192,7 @@ "2. high": "159.19", "3. low": "156.98", "4. close": "157.7", - "5. adjusted close": "155.985769234552", + "5. adjusted close": "155.440173679342", "6. volume": "1969338", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2192,7 +2202,7 @@ "2. high": "163.93", "3. low": "162.01", "4. close": "162.24", - "5. adjusted close": "160.476418520062", + "5. adjusted close": "159.915115901943", "6. volume": "1895447", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2202,7 +2212,7 @@ "2. high": "164.99", "3. low": "163.335", "4. close": "164.65", - "5. adjusted close": "162.860221334616", + "5. adjusted close": "162.290580826275", "6. volume": "1397717", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2212,7 +2222,7 @@ "2. high": "164.48", "3. low": "162.2", "4. close": "163.9", - "5. adjusted close": "162.118373985688", + "5. adjusted close": "161.551328256462", "6. volume": "1804125", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2222,7 +2232,7 @@ "2. high": "165.98", "3. low": "163.96", "4. close": "165.35", - "5. adjusted close": "163.552612193615", + "5. adjusted close": "162.980549891434", "6. volume": "1876086", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2232,7 +2242,7 @@ "2. high": "166.06", "3. low": "163.76", "4. close": "165.4", - "5. adjusted close": "163.602068683544", + "5. adjusted close": "163.029833396088", "6. volume": "1852804", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2242,7 +2252,7 @@ "2. high": "166.0", "3. low": "163.28", "4. close": "165.84", - "5. adjusted close": "164.037285794915", + "5. adjusted close": "163.463528237045", "6. volume": "1942595", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2252,7 +2262,7 @@ "2. high": "164.9239", "3. low": "162.18", "4. close": "162.99", - "5. adjusted close": "161.218265868989", + "5. adjusted close": "160.654368471756", "6. volume": "1968206", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2262,7 +2272,7 @@ "2. high": "164.21", "3. low": "161.64", "4. close": "162.44", - "5. adjusted close": "160.674244479776", + "5. adjusted close": "160.11224992056", "6. volume": "3225372", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2272,7 +2282,7 @@ "2. high": "158.94", "3. low": "157.27", "4. close": "158.8", - "5. adjusted close": "157.073812012979", + "5. adjusted close": "156.524410781734", "6. volume": "2997862", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2282,7 +2292,7 @@ "2. high": "160.79", "3. low": "156.94", "4. close": "157.28", - "5. adjusted close": "155.570334719152", + "5. adjusted close": "155.026192240247", "6. volume": "3080917", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2292,7 +2302,7 @@ "2. high": "158.039", "3. low": "156.0", "4. close": "157.51", - "5. adjusted close": "155.797834572824", + "5. adjusted close": "155.252896361656", "6. volume": "2513764", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2302,7 +2312,7 @@ "2. high": "157.71", "3. low": "155.26", "4. close": "156.87", - "5. adjusted close": "155.164791501738", + "5. adjusted close": "154.622067502082", "6. volume": "3693423", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2312,7 +2322,7 @@ "2. high": "156.04", "3. low": "153.31", "4. close": "155.43", - "5. adjusted close": "153.740444591797", + "5. adjusted close": "153.202702568041", "6. volume": "2609272", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2322,7 +2332,7 @@ "2. high": "153.3", "3. low": "150.84", "4. close": "151.6", - "5. adjusted close": "149.952077463272", + "5. adjusted close": "149.42758611153", "6. volume": "2563111", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2332,7 +2342,7 @@ "2. high": "154.77", "3. low": "151.802", "4. close": "153.33", - "5. adjusted close": "151.663272014799", + "5. adjusted close": "151.132795372565", "6. volume": "2295687", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2342,7 +2352,7 @@ "2. high": "154.38", "3. low": "151.29", "4. close": "154.02", - "5. adjusted close": "152.345771575813", + "5. adjusted close": "151.812907736793", "6. volume": "3198134", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2352,7 +2362,7 @@ "2. high": "152.65", "3. low": "147.54", "4. close": "152.14", - "5. adjusted close": "150.4862075545", + "5. adjusted close": "149.959847961795", "6. volume": "3587931", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2362,7 +2372,7 @@ "2. high": "152.72", "3. low": "147.27", "4. close": "151.63", - "5. adjusted close": "149.98175135723", + "5. adjusted close": "149.457156214322", "6. volume": "5029067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2372,7 +2382,7 @@ "2. high": "153.5", "3. low": "148.84", "4. close": "149.83", - "5. adjusted close": "148.201317719803", + "5. adjusted close": "147.682950046771", "6. volume": "2812658", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2382,7 +2392,7 @@ "2. high": "154.78", "3. low": "151.2134", "4. close": "153.79", - "5. adjusted close": "152.118271722142", + "5. adjusted close": "151.586203615384", "6. volume": "4213808", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2392,7 +2402,7 @@ "2. high": "160.88", "3. low": "152.62", "4. close": "153.01", - "5. adjusted close": "151.346750479257", + "5. adjusted close": "150.817380942778", "6. volume": "9298440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2402,7 +2412,7 @@ "2. high": "150.33", "3. low": "146.445", "4. close": "150.18", - "5. adjusted close": "148.547513149303", + "5. adjusted close": "148.02793457935", "6. volume": "4683039", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2412,7 +2422,7 @@ "2. high": "149.1", "3. low": "146.37", "4. close": "148.93", - "5. adjusted close": "147.31110090109", + "5. adjusted close": "146.795846962995", "6. volume": "2802253", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2422,7 +2432,7 @@ "2. high": "147.93", "3. low": "144.4", "4. close": "147.78", - "5. adjusted close": "146.173601632734", + "5. adjusted close": "145.662326355949", "6. volume": "3372275", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2432,7 +2442,7 @@ "2. high": "146.05", "3. low": "141.52", "4. close": "142.33", - "5. adjusted close": "140.782844230525", + "5. adjusted close": "140.290424348641", "6. volume": "3330344", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2442,7 +2452,7 @@ "2. high": "143.11", "3. low": "138.87", "4. close": "142.48", - "5. adjusted close": "140.93121370031", + "5. adjusted close": "140.438274862604", "6. volume": "3296764", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2452,7 +2462,7 @@ "2. high": "137.24", "3. low": "134.12", "4. close": "136.48", - "5. adjusted close": "134.996434908888", + "5. adjusted close": "134.5242543041", "6. volume": "4600268", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2462,7 +2472,7 @@ "2. high": "140.02", "3. low": "136.36", "4. close": "139.4", - "5. adjusted close": "137.884693920714", + "5. adjusted close": "137.402410975905", "6. volume": "2753776", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2472,7 +2482,7 @@ "2. high": "141.89", "3. low": "137.0601", "4. close": "139.18", - "5. adjusted close": "137.667085365028", + "5. adjusted close": "137.185563555427", "6. volume": "4047613", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2482,7 +2492,7 @@ "2. high": "142.31", "3. low": "139.835", "4. close": "140.58", - "5. adjusted close": "139.051867083027", + "5. adjusted close": "138.565501685744", "6. volume": "2377876", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2492,7 +2502,7 @@ "2. high": "143.11", "3. low": "139.72", "4. close": "141.76", - "5. adjusted close": "140.21904024534", + "5. adjusted close": "139.728592395583", "6. volume": "3631943", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2502,7 +2512,7 @@ "2. high": "142.17", "3. low": "139.15", "4. close": "141.03", - "5. adjusted close": "139.496975492383", + "5. adjusted close": "139.009053227632", "6. volume": "4258109", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2512,7 +2522,7 @@ "2. high": "140.5", "3. low": "137.85", "4. close": "138.15", - "5. adjusted close": "136.648281672501", + "5. adjusted close": "136.17032335955", "6. volume": "4401364", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2522,7 +2532,7 @@ "2. high": "139.65", "3. low": "135.65", "4. close": "139.65", - "5. adjusted close": "138.131976370356", + "5. adjusted close": "137.648828499176", "6. volume": "4057491", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2532,7 +2542,7 @@ "2. high": "140.89", "3. low": "137.47", "4. close": "140.4", - "5. adjusted close": "138.873823719284", + "5. adjusted close": "138.388081068989", "6. volume": "2625268", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2542,7 +2552,7 @@ "2. high": "139.87", "3. low": "134.3", "4. close": "138.62", - "5. adjusted close": "137.113172677829", + "5. adjusted close": "136.6335883033", "6. volume": "4123483", "7. dividend amount": "0.5200", "8. split coefficient": "1.0" @@ -2552,7 +2562,7 @@ "2. high": "141.675", "3. low": "138.45", "4. close": "139.47", - "5. adjusted close": "137.438365627259", + "5. adjusted close": "136.95764381674", "6. volume": "4164876", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2562,7 +2572,7 @@ "2. high": "149.51", "3. low": "141.85", "4. close": "142.19", - "5. adjusted close": "140.118743877106", + "5. adjusted close": "139.628646836612", "6. volume": "2720704", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2572,7 +2582,7 @@ "2. high": "148.77", "3. low": "143.95", "4. close": "144.29", - "5. adjusted close": "142.188153555296", + "5. adjusted close": "141.690818285778", "6. volume": "3151538", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2582,7 +2592,7 @@ "2. high": "146.27", "3. low": "141.0", "4. close": "146.15", - "5. adjusted close": "144.021059270265", + "5. adjusted close": "143.517312997896", "6. volume": "8957200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2592,7 +2602,7 @@ "2. high": "144.63", "3. low": "139.47", "4. close": "141.65", - "5. adjusted close": "139.586609959857", + "5. adjusted close": "139.098374178255", "6. volume": "3915027", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2602,7 +2612,7 @@ "2. high": "146.35", "3. low": "141.341", "4. close": "144.39", - "5. adjusted close": "142.286696873305", + "5. adjusted close": "141.789016926214", "6. volume": "3419621", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2612,7 +2622,7 @@ "2. high": "148.7", "3. low": "144.16", "4. close": "144.76", - "5. adjusted close": "142.651307149939", + "5. adjusted close": "142.152351895829", "6. volume": "3518802", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2622,7 +2632,7 @@ "2. high": "145.5604", "3. low": "137.59", "4. close": "144.18", - "5. adjusted close": "142.079755905486", + "5. adjusted close": "141.582799781298", "6. volume": "10033581", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2632,7 +2642,7 @@ "2. high": "142.6", "3. low": "136.49", "4. close": "137.5", - "5. adjusted close": "135.49706226248", + "5. adjusted close": "135.023130600142", "6. volume": "4815069", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2642,7 +2652,7 @@ "2. high": "147.885", "3. low": "143.44", "4. close": "146.22", - "5. adjusted close": "144.090039592871", + "5. adjusted close": "143.586052046202", "6. volume": "3327823", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2652,7 +2662,7 @@ "2. high": "147.4", "3. low": "143.25", "4. close": "144.6", - "5. adjusted close": "142.493637841124", + "5. adjusted close": "141.995234071131", "6. volume": "3574754", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2662,7 +2672,7 @@ "2. high": "151.03", "3. low": "145.38", "4. close": "146.29", - "5. adjusted close": "144.159019915478", + "5. adjusted close": "143.654791094507", "6. volume": "4156526", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2672,7 +2682,7 @@ "2. high": "157.875", "3. low": "154.36", "4. close": "154.42", - "5. adjusted close": "152.170591669616", + "5. adjusted close": "151.638340561992", "6. volume": "2733681", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2682,7 +2692,7 @@ "2. high": "166.57", "3. low": "160.93", "4. close": "160.98", - "5. adjusted close": "158.635033331011", + "5. adjusted close": "158.080171374624", "6. volume": "2274633", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2692,7 +2702,7 @@ "2. high": "168.64", "3. low": "165.19", "4. close": "165.96", - "5. adjusted close": "163.542490567863", + "5. adjusted close": "162.97046366836", "6. volume": "2313907", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2702,7 +2712,7 @@ "2. high": "169.4826", "3. low": "164.45", "4. close": "168.69", - "5. adjusted close": "166.232723149511", + "5. adjusted close": "165.651286552276", "6. volume": "2083115", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2712,7 +2722,7 @@ "2. high": "170.259", "3. low": "166.27", "4. close": "167.02", - "5. adjusted close": "164.587049738759", + "5. adjusted close": "164.011369256987", "6. volume": "1486149", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2722,7 +2732,7 @@ "2. high": "168.04", "3. low": "165.98", "4. close": "166.83", - "5. adjusted close": "164.399817434542", + "5. adjusted close": "163.824791840157", "6. volume": "1390842", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2732,7 +2742,7 @@ "2. high": "169.19", "3. low": "165.93", "4. close": "169.14", - "5. adjusted close": "166.676168080552", + "5. adjusted close": "166.09318043424", "6. volume": "1707213", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2742,7 +2752,7 @@ "2. high": "169.3688", "3. low": "163.84", "4. close": "165.76", - "5. adjusted close": "163.345403931845", + "5. adjusted close": "162.774066387487", "6. volume": "2276376", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2752,7 +2762,7 @@ "2. high": "170.78", "3. low": "167.04", "4. close": "168.82", - "5. adjusted close": "166.360829462923", + "5. adjusted close": "165.778944784843", "6. volume": "4123507", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2762,7 +2772,7 @@ "2. high": "169.68", "3. low": "166.04", "4. close": "169.6", - "5. adjusted close": "167.129467343393", + "5. adjusted close": "166.544894180247", "6. volume": "2157655", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2772,7 +2782,7 @@ "2. high": "166.77", "3. low": "162.7", "4. close": "165.37", - "5. adjusted close": "162.961084991609", + "5. adjusted close": "162.391091689785", "6. volume": "2463957", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2782,7 +2792,7 @@ "2. high": "161.76", "3. low": "156.075", "4. close": "160.51", - "5. adjusted close": "158.171879736368", + "5. adjusted close": "157.618637764573", "6. volume": "4380974", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2792,7 +2802,7 @@ "2. high": "157.97", "3. low": "152.9232", "4. close": "155.63", - "5. adjusted close": "153.362965817525", + "5. adjusted close": "152.826544111273", "6. volume": "2817844", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2802,7 +2812,7 @@ "2. high": "159.56", "3. low": "156.02", "4. close": "159.04", - "5. adjusted close": "156.723292961635", + "5. adjusted close": "156.175117750157", "6. volume": "2726581", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2812,7 +2822,7 @@ "2. high": "154.8", "3. low": "149.71", "4. close": "153.24", - "5. adjusted close": "151.007780517108", + "5. adjusted close": "150.479596604842", "6. volume": "2982520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2822,7 +2832,7 @@ "2. high": "156.46", "3. low": "153.25", "4. close": "154.0", - "5. adjusted close": "151.756709733977", + "5. adjusted close": "151.225906272159", "6. volume": "2768341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2832,7 +2842,7 @@ "2. high": "160.85", "3. low": "155.4", "4. close": "156.1", - "5. adjusted close": "153.826119412168", + "5. adjusted close": "153.288077721324", "6. volume": "2697883", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2842,7 +2852,7 @@ "2. high": "162.7634", "3. low": "158.4", "4. close": "161.85", - "5. adjusted close": "159.49236019769", + "5. adjusted close": "158.934499546421", "6. volume": "2928066", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2852,7 +2862,7 @@ "2. high": "158.74", "3. low": "154.32", "4. close": "156.43", - "5. adjusted close": "154.151312361598", + "5. adjusted close": "153.612133234765", "6. volume": "2811534", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2862,7 +2872,7 @@ "2. high": "160.09", "3. low": "155.88", "4. close": "158.75", - "5. adjusted close": "156.437517339409", + "5. adjusted close": "155.890341692891", "6. volume": "3625115", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2872,7 +2882,7 @@ "2. high": "157.155", "3. low": "149.88", "4. close": "153.27", - "5. adjusted close": "151.037343512511", + "5. adjusted close": "150.509056196972", "6. volume": "5314843", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2882,7 +2892,7 @@ "2. high": "164.94", "3. low": "159.04", "4. close": "159.39", - "5. adjusted close": "157.068194574667", + "5. adjusted close": "156.518812991684", "6. volume": "2644292", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2892,7 +2902,7 @@ "2. high": "164.73", "3. low": "158.39", "4. close": "161.83", - "5. adjusted close": "159.472651534088", + "5. adjusted close": "158.914859818334", "6. volume": "3015024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2902,7 +2912,7 @@ "2. high": "166.02", "3. low": "160.38", "4. close": "161.02", - "5. adjusted close": "158.674450658215", + "5. adjusted close": "158.119450830799", "6. volume": "4485182", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2912,7 +2922,7 @@ "2. high": "169.99", "3. low": "165.01", "4. close": "167.15", - "5. adjusted close": "164.715156052171", + "5. adjusted close": "164.139027489554", "6. volume": "3129999", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2922,7 +2932,7 @@ "2. high": "176.76", "3. low": "169.33", "4. close": "171.01", - "5. adjusted close": "168.518928127321", + "5. adjusted close": "167.929495010402", "6. volume": "2987115", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2932,7 +2942,7 @@ "2. high": "178.17", "3. low": "171.2", "4. close": "177.82", - "5. adjusted close": "175.229728083739", + "5. adjusted close": "174.616822424125", "6. volume": "2925954", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2942,7 +2952,7 @@ "2. high": "174.0", "3. low": "170.325", "4. close": "172.11", - "5. adjusted close": "169.602904625421", + "5. adjusted close": "169.009680055203", "6. volume": "3152328", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2952,7 +2962,7 @@ "2. high": "174.88", "3. low": "167.51", "4. close": "171.62", - "5. adjusted close": "169.120042367177", + "5. adjusted close": "168.528506717064", "6. volume": "3881837", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2962,7 +2972,7 @@ "2. high": "182.305", "3. low": "174.33", "4. close": "174.71", - "5. adjusted close": "172.165030893657", + "5. adjusted close": "171.562844706551", "6. volume": "3210677", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2972,7 +2982,7 @@ "2. high": "183.89", "3. low": "177.61", "4. close": "181.98", - "5. adjusted close": "179.329130112917", + "5. adjusted close": "178.701885866282", "6. volume": "2706061", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2982,7 +2992,7 @@ "2. high": "179.41", "3. low": "175.5", "4. close": "177.63", - "5. adjusted close": "175.042495779522", + "5. adjusted close": "174.430245007296", "6. volume": "4085821", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2992,7 +3002,7 @@ "2. high": "183.91", "3. low": "178.54", "4. close": "178.65", - "5. adjusted close": "176.047637623215", + "5. adjusted close": "175.431871139748", "6. volume": "3713923", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3002,7 +3012,7 @@ "2. high": "184.26", "3. low": "177.99", "4. close": "184.1", - "5. adjusted close": "181.418248454709", + "5. adjusted close": "180.783697043535", "6. volume": "4408872", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3012,7 +3022,7 @@ "2. high": "185.55", "3. low": "180.32", "4. close": "180.54", - "5. adjusted close": "177.910106333586", + "5. adjusted close": "177.287825443997", "6. volume": "4373711", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3022,7 +3032,7 @@ "2. high": "192.42", "3. low": "184.5801", "4. close": "185.74", - "5. adjusted close": "183.034358870058", + "5. adjusted close": "182.394154746693", "6. volume": "3973185", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3032,7 +3042,7 @@ "2. high": "190.15", "3. low": "187.64", "4. close": "188.46", - "5. adjusted close": "185.714737119905", + "5. adjusted close": "185.065157766565", "6. volume": "1980968", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3042,7 +3052,7 @@ "2. high": "188.0876", "3. low": "184.71", "4. close": "187.17", - "5. adjusted close": "184.443528317588", + "5. adjusted close": "183.798395304935", "6. volume": "2713778", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3052,7 +3062,7 @@ "2. high": "185.89", "3. low": "181.0", "4. close": "184.48", - "5. adjusted close": "181.792713063144", + "5. adjusted close": "181.156851877194", "6. volume": "2182651", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3062,7 +3072,7 @@ "2. high": "182.47", "3. low": "178.68", "4. close": "181.16", - "5. adjusted close": "178.521074905243", + "5. adjusted close": "177.896657014703", "6. volume": "2667102", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3072,7 +3082,7 @@ "2. high": "180.02", "3. low": "174.0", "4. close": "179.59", - "5. adjusted close": "176.9739448125", + "5. adjusted close": "176.354938359851", "6. volume": "2980783", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3082,7 +3092,7 @@ "2. high": "179.25", "3. low": "174.7101", "4. close": "175.54", - "5. adjusted close": "172.982940433132", + "5. adjusted close": "172.377893422174", "6. volume": "4348860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3092,7 +3102,7 @@ "2. high": "182.44", "3. low": "177.25", "4. close": "177.57", - "5. adjusted close": "174.983369788717", + "5. adjusted close": "174.371325823034", "6. volume": "4816967", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3102,7 +3112,7 @@ "2. high": "186.72", "3. low": "181.93", "4. close": "183.7", - "5. adjusted close": "181.024075182673", + "5. adjusted close": "180.390902481789", "6. volume": "3075707", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3112,7 +3122,7 @@ "2. high": "183.265", "3. low": "179.11", "4. close": "182.39", - "5. adjusted close": "179.733157716754", + "5. adjusted close": "179.104500292072", "6. volume": "4062440", "7. dividend amount": "0.5200", "8. split coefficient": "1.0" @@ -3122,7 +3132,7 @@ "2. high": "184.87", "3. low": "181.73", "4. close": "183.71", - "5. adjusted close": "180.519263048193", + "5. adjusted close": "179.887856042078", "6. volume": "3143308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3132,7 +3142,7 @@ "2. high": "190.84", "3. low": "184.8", "4. close": "185.4", - "5. adjusted close": "182.179910560856", + "5. adjusted close": "181.542695063966", "6. volume": "2973162", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3142,7 +3152,7 @@ "2. high": "188.5", "3. low": "185.59", "4. close": "187.66", - "5. adjusted close": "184.40065812217", + "5. adjusted close": "183.755675057734", "6. volume": "2971519", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3152,7 +3162,7 @@ "2. high": "189.4158", "3. low": "186.28", "4. close": "187.17", - "5. adjusted close": "183.919168606664", + "5. adjusted close": "183.275869660855", "6. volume": "2646976", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3162,7 +3172,7 @@ "2. high": "191.1087", "3. low": "186.94", "4. close": "187.0", - "5. adjusted close": "183.752121223733", + "5. adjusted close": "183.109406563979", "6. volume": "3801799", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3172,7 +3182,7 @@ "2. high": "192.1", "3. low": "188.4", "4. close": "189.76", - "5. adjusted close": "186.464184617196", + "5. adjusted close": "185.811983901501", "6. volume": "2278190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3182,7 +3192,7 @@ "2. high": "194.0", "3. low": "190.36", "4. close": "190.94", - "5. adjusted close": "187.623689981067", + "5. adjusted close": "186.96743363276", "6. volume": "2764127", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3192,7 +3202,7 @@ "2. high": "189.95", "3. low": "186.29", "4. close": "189.7", - "5. adjusted close": "186.405226717338", + "5. adjusted close": "185.75323222025", "6. volume": "3043718", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3202,7 +3212,7 @@ "2. high": "191.26", "3. low": "189.0", "4. close": "190.28", - "5. adjusted close": "186.975153082631", + "5. adjusted close": "186.321165139005", "6. volume": "1853855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3212,7 +3222,7 @@ "2. high": "189.37", "3. low": "185.7", "4. close": "188.89", - "5. adjusted close": "185.609295069256", + "5. adjusted close": "184.960084523369", "6. volume": "2424574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3222,7 +3232,7 @@ "2. high": "189.62", "3. low": "185.18", "4. close": "186.02", - "5. adjusted close": "182.789142192721", + "5. adjusted close": "182.149795770221", "6. volume": "3664595", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3232,7 +3242,7 @@ "2. high": "194.35", "3. low": "190.06", "4. close": "191.33", - "5. adjusted close": "188.006916330144", + "5. adjusted close": "187.349319560888", "6. volume": "2935827", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3242,7 +3252,7 @@ "2. high": "191.5", "3. low": "187.56", "4. close": "189.09", - "5. adjusted close": "185.805821402116", + "5. adjusted close": "185.15592346087", "6. volume": "3149290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3252,7 +3262,7 @@ "2. high": "191.0", "3. low": "184.84", "4. close": "190.72", - "5. adjusted close": "187.407511014922", + "5. adjusted close": "186.752010801508", "6. volume": "8673962", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3262,7 +3272,7 @@ "2. high": "187.71", "3. low": "180.06", "4. close": "186.97", - "5. adjusted close": "183.722642273804", + "5. adjusted close": "183.080030723354", "6. volume": "6398861", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3272,7 +3282,7 @@ "2. high": "182.76", "3. low": "176.3", "4. close": "180.61", - "5. adjusted close": "177.473104888869", + "5. adjusted close": "176.852352510803", "6. volume": "5239264", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3282,7 +3292,7 @@ "2. high": "178.295", "3. low": "173.37", "4. close": "176.04", - "5. adjusted close": "172.982478183027", + "5. adjusted close": "172.377432788892", "6. volume": "3827346", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3292,7 +3302,7 @@ "2. high": "174.71", "3. low": "169.71", "4. close": "172.79", - "5. adjusted close": "169.788925274058", + "5. adjusted close": "169.195050054492", "6. volume": "4614621", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3302,7 +3312,7 @@ "2. high": "172.31", "3. low": "167.63", "4. close": "167.9", - "5. adjusted close": "164.983856435641", + "5. adjusted close": "164.406788032578", "6. volume": "3000007", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3312,7 +3322,7 @@ "2. high": "170.96", "3. low": "164.83", "4. close": "169.6", - "5. adjusted close": "166.654330264947", + "5. adjusted close": "166.071419001341", "6. volume": "3841129", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3322,7 +3332,7 @@ "2. high": "170.73", "3. low": "166.71", "4. close": "168.65", - "5. adjusted close": "165.720830183864", + "5. adjusted close": "165.141184048209", "6. volume": "4788406", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3332,7 +3342,7 @@ "2. high": "166.29", "3. low": "155.72", "4. close": "160.05", - "5. adjusted close": "157.270197870901", + "5. adjusted close": "156.720109735641", "6. volume": "7058862", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3342,7 +3352,7 @@ "2. high": "170.755", "3. low": "159.08", "4. close": "159.13", - "5. adjusted close": "156.366176739747", + "5. adjusted close": "155.819250623133", "6. volume": "7760413", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3352,7 +3362,7 @@ "2. high": "176.83", "3. low": "170.8205", "4. close": "172.95", - "5. adjusted close": "169.946146340346", + "5. adjusted close": "169.351721204493", "6. volume": "5349824", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3362,7 +3372,7 @@ "2. high": "183.45", "3. low": "178.73", "4. close": "179.89", - "5. adjusted close": "176.765610090574", + "5. adjusted close": "176.147332335798", "6. volume": "3339910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3372,7 +3382,7 @@ "2. high": "182.24", "3. low": "178.1", "4. close": "180.31", - "5. adjusted close": "177.178315389579", + "5. adjusted close": "176.558594104551", "6. volume": "4058834", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3382,7 +3392,7 @@ "2. high": "194.77", "3. low": "176.77", "4. close": "178.06", - "5. adjusted close": "174.967394144909", + "5. adjusted close": "174.355406057658", "6. volume": "8562503", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3392,7 +3402,7 @@ "2. high": "195.13", "3. low": "189.23", "4. close": "194.54", - "5. adjusted close": "191.16116397254", + "5. adjusted close": "190.492534507789", "6. volume": "5787757", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3402,7 +3412,7 @@ "2. high": "194.25", "3. low": "189.46", "4. close": "193.71", - "5. adjusted close": "190.345579691173", + "5. adjusted close": "189.679802917157", "6. volume": "5426163", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3412,7 +3422,7 @@ "2. high": "188.5", "3. low": "179.05", "4. close": "188.35", - "5. adjusted close": "185.078673970535", + "5. adjusted close": "184.431319392115", "6. volume": "5886604", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3422,7 +3432,7 @@ "2. high": "194.45", "3. low": "188.55", "4. close": "188.95", - "5. adjusted close": "185.668252969114", + "5. adjusted close": "185.018836204619", "6. volume": "3562094", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3432,7 +3442,7 @@ "2. high": "196.15", "3. low": "191.75", "4. close": "192.44", - "5. adjusted close": "189.097637477514", + "5. adjusted close": "188.436225664022", "6. volume": "3361897", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3442,7 +3452,7 @@ "2. high": "197.75", "3. low": "194.2", "4. close": "194.88", - "5. adjusted close": "191.495258738402", + "5. adjusted close": "190.825460701541", "6. volume": "2806269", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3452,7 +3462,7 @@ "2. high": "197.38", "3. low": "194.27", "4. close": "195.71", - "5. adjusted close": "192.310843019769", + "5. adjusted close": "191.638192292173", "6. volume": "3051685", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3462,7 +3472,7 @@ "2. high": "199.55", "3. low": "197.24", "4. close": "198.38", - "5. adjusted close": "194.934469563445", + "5. adjusted close": "194.252642107819", "6. volume": "4122642", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3472,7 +3482,7 @@ "2. high": "198.36", "3. low": "194.18", "4. close": "197.98", - "5. adjusted close": "194.541416897726", + "5. adjusted close": "193.860964232816", "6. volume": "4135150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3482,7 +3492,7 @@ "2. high": "194.15", "3. low": "190.92", "4. close": "192.35", - "5. adjusted close": "189.009200627728", + "5. adjusted close": "188.348098142146", "6. volume": "3841257", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3492,7 +3502,7 @@ "2. high": "197.2", "3. low": "190.45", "4. close": "191.81", - "5. adjusted close": "188.478579529007", + "5. adjusted close": "187.819333010892", "6. volume": "4834921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3502,7 +3512,7 @@ "2. high": "198.23", "3. low": "194.61", "4. close": "195.51", - "5. adjusted close": "192.114316686909", + "5. adjusted close": "191.442353354671", "6. volume": "4511139", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3512,7 +3522,7 @@ "2. high": "198.72", "3. low": "194.3", "4. close": "196.4", - "5. adjusted close": "192.988858868135", + "5. adjusted close": "192.313836626553", "6. volume": "4614173", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3522,7 +3532,7 @@ "2. high": "194.53", "3. low": "187.61", "4. close": "194.0", - "5. adjusted close": "190.630542873819", + "5. adjusted close": "189.963769376534", "6. volume": "5133918", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3532,7 +3542,7 @@ "2. high": "188.91", "3. low": "184.75", "4. close": "187.87", - "5. adjusted close": "184.607010771672", + "5. adjusted close": "183.961305942111", "6. volume": "3260818", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3542,7 +3552,7 @@ "2. high": "188.68", "3. low": "184.18", "4. close": "185.85", - "5. adjusted close": "182.62209480979", + "5. adjusted close": "181.983332673345", "6. volume": "4075775", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3552,7 +3562,7 @@ "2. high": "185.8", "3. low": "182.3201", "4. close": "184.04", - "5. adjusted close": "180.843531497411", + "5. adjusted close": "180.210990288955", "6. volume": "3381027", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3562,7 +3572,7 @@ "2. high": "184.58", "3. low": "181.64", "4. close": "184.16", - "5. adjusted close": "180.961447297127", + "5. adjusted close": "180.328493651456", "6. volume": "2841396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3572,7 +3582,7 @@ "2. high": "184.04", "3. low": "179.0", "4. close": "183.54", - "5. adjusted close": "180.352215665262", + "5. adjusted close": "179.721392945202", "6. volume": "3471202", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3582,7 +3592,7 @@ "2. high": "180.13", "3. low": "175.22", "4. close": "179.82", - "5. adjusted close": "176.696825874073", + "5. adjusted close": "176.078788707672", "6. volume": "5524258", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3592,7 +3602,7 @@ "2. high": "177.21", "3. low": "169.77", "4. close": "177.06", - "5. adjusted close": "173.984762480611", + "5. adjusted close": "173.37621137015", "6. volume": "4271532", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3602,7 +3612,7 @@ "2. high": "178.2", "3. low": "170.63", "4. close": "171.9", - "5. adjusted close": "168.914383092833", + "5. adjusted close": "168.323566782609", "6. volume": "3651426", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3612,7 +3622,7 @@ "2. high": "179.2247", "3. low": "173.03", "4. close": "175.32", - "5. adjusted close": "172.274983384732", + "5. adjusted close": "171.672412613887", "6. volume": "8257282", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3622,7 +3632,7 @@ "2. high": "174.4696", "3. low": "159.66", "4. close": "173.11", - "5. adjusted close": "170.103367406633", + "5. adjusted close": "169.508392354494", "6. volume": "13320820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3632,7 +3642,7 @@ "2. high": "159.45", "3. low": "152.85", "4. close": "158.93", - "5. adjusted close": "156.169650406887", + "5. adjusted close": "155.623411685632", "6. volume": "5406501", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3642,7 +3652,7 @@ "2. high": "161.8799", "3. low": "157.68", "4. close": "158.74", - "5. adjusted close": "155.982950390671", + "5. adjusted close": "155.437364695005", "6. volume": "3779077", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3652,7 +3662,7 @@ "2. high": "164.57", "3. low": "159.462", "4. close": "160.92", - "5. adjusted close": "158.12508741884", + "5. adjusted close": "157.572009113773", "6. volume": "4205598", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3662,7 +3672,7 @@ "2. high": "166.73", "3. low": "161.17", "4. close": "161.39", - "5. adjusted close": "158.58692430106", + "5. adjusted close": "158.032230616901", "6. volume": "3547440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3672,7 +3682,7 @@ "2. high": "168.94", "3. low": "164.84", "4. close": "166.17", - "5. adjusted close": "163.283903656405", + "5. adjusted close": "162.712781223189", "6. volume": "4111163", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3682,7 +3692,7 @@ "2. high": "168.71", "3. low": "164.71", "4. close": "168.4", - "5. adjusted close": "165.47517226779", + "5. adjusted close": "164.896385376332", "6. volume": "6508504", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3692,7 +3702,7 @@ "2. high": "176.375", "3. low": "172.85", "4. close": "173.29", - "5. adjusted close": "170.280241106207", + "5. adjusted close": "169.684647398245", "6. volume": "3808846", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3702,7 +3712,7 @@ "2. high": "176.82", "3. low": "174.17", "4. close": "174.47", - "5. adjusted close": "171.439746470079", + "5. adjusted close": "170.840097129505", "6. volume": "3224454", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3712,7 +3722,7 @@ "2. high": "175.72", "3. low": "172.49", "4. close": "175.38", - "5. adjusted close": "172.33394128459", + "5. adjusted close": "171.731164295137", "6. volume": "2756586", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3722,7 +3732,7 @@ "2. high": "176.21", "3. low": "170.5", "4. close": "173.74", - "5. adjusted close": "170.722425355141", + "5. adjusted close": "170.125285007624", "6. volume": "4269577", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3732,7 +3742,7 @@ "2. high": "175.36", "3. low": "171.8601", "4. close": "174.38", - "5. adjusted close": "171.351309620292", + "5. adjusted close": "170.751969607629", "6. volume": "3043017", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3742,7 +3752,7 @@ "2. high": "173.69", "3. low": "169.75", "4. close": "172.9", - "5. adjusted close": "169.897014757131", + "5. adjusted close": "169.302761470117", "6. volume": "2649471", "7. dividend amount": "0.4300", "8. split coefficient": "1.0" @@ -3752,7 +3762,7 @@ "2. high": "176.31", "3. low": "171.5", "4. close": "171.76", - "5. adjusted close": "168.358110279148", + "5. adjusted close": "167.769239659074", "6. volume": "4491937", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3762,7 +3772,7 @@ "2. high": "174.05", "3. low": "169.6", "4. close": "173.61", - "5. adjusted close": "170.171469058937", + "5. adjusted close": "169.576255805845", "6. volume": "4799729", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3772,7 +3782,7 @@ "2. high": "168.4", "3. low": "164.4", "4. close": "168.21", - "5. adjusted close": "164.878421809825", + "5. adjusted close": "164.301722188245", "6. volume": "3126302", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3782,7 +3792,7 @@ "2. high": "165.17", "3. low": "163.25", "4. close": "163.6", - "5. adjusted close": "160.35972776938", + "5. adjusted close": "159.79883330359", "6. volume": "1715404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3792,7 +3802,7 @@ "2. high": "165.8", "3. low": "164.0", "4. close": "164.16", - "5. adjusted close": "160.908636372991", + "5. adjusted close": "160.345821975045", "6. volume": "1633032", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3802,7 +3812,7 @@ "2. high": "164.93", "3. low": "163.26", "4. close": "163.83", - "5. adjusted close": "160.585172374435", + "5. adjusted close": "160.02348936508", "6. volume": "2082161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3812,7 +3822,7 @@ "2. high": "166.13", "3. low": "163.6", "4. close": "164.41", - "5. adjusted close": "161.153684856747", + "5. adjusted close": "160.59001334623", "6. volume": "2035328", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3822,7 +3832,7 @@ "2. high": "165.0", "3. low": "162.5301", "4. close": "164.39", - "5. adjusted close": "161.134080978046", + "5. adjusted close": "160.570478036535", "6. volume": "1688149", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3832,7 +3842,7 @@ "2. high": "166.3963", "3. low": "163.59", "4. close": "164.19", - "5. adjusted close": "160.938042191042", + "5. adjusted close": "160.375124939587", "6. volume": "3140482", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3842,7 +3852,7 @@ "2. high": "163.17", "3. low": "160.45", "4. close": "162.47", - "5. adjusted close": "159.252108622806", + "5. adjusted close": "158.695088305833", "6. volume": "2877654", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3852,7 +3862,7 @@ "2. high": "161.05", "3. low": "157.5201", "4. close": "160.91", - "5. adjusted close": "157.723006084174", + "5. adjusted close": "157.171334149637", "6. volume": "3722732", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3862,7 +3872,7 @@ "2. high": "158.21", "3. low": "153.78", "4. close": "155.89", - "5. adjusted close": "152.802432530371", + "5. adjusted close": "152.267971416238", "6. volume": "3839553", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3872,7 +3882,7 @@ "2. high": "161.315", "3. low": "156.95", "4. close": "160.01", - "5. adjusted close": "156.840831542656", + "5. adjusted close": "156.29224521337", "6. volume": "9581837", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3882,7 +3892,7 @@ "2. high": "165.18", "3. low": "161.9", "4. close": "163.0", - "5. adjusted close": "159.771611408367", + "5. adjusted close": "159.212774012745", "6. volume": "4900140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3892,7 +3902,7 @@ "2. high": "163.05", "3. low": "158.53", "4. close": "162.24", - "5. adjusted close": "159.026664017752", + "5. adjusted close": "158.470432244342", "6. volume": "5012982", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3902,7 +3912,7 @@ "2. high": "165.26", "3. low": "161.06", "4. close": "162.85", - "5. adjusted close": "159.624582318114", + "5. adjusted close": "159.066259190034", "6. volume": "2964201", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3912,7 +3922,7 @@ "2. high": "166.4", "3. low": "161.9937", "4. close": "163.3", - "5. adjusted close": "160.065669588874", + "5. adjusted close": "159.505803658167", "6. volume": "3477606", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3922,7 +3932,7 @@ "2. high": "170.58", "3. low": "165.96", "4. close": "167.03", - "5. adjusted close": "163.721792966501", + "5. adjusted close": "163.149138916251", "6. volume": "2768512", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3932,7 +3942,7 @@ "2. high": "168.8299", "3. low": "166.55", "4. close": "168.02", - "5. adjusted close": "164.692184962171", + "5. adjusted close": "164.116136746144", "6. volume": "2245342", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3942,7 +3952,7 @@ "2. high": "170.54", "3. low": "167.28", "4. close": "168.93", - "5. adjusted close": "165.58416144304", + "5. adjusted close": "165.004993337258", "6. volume": "4042446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3952,7 +3962,7 @@ "2. high": "169.16", "3. low": "164.16", "4. close": "166.95", - "5. adjusted close": "163.643377451699", + "5. adjusted close": "163.070997677471", "6. volume": "5124476", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3962,7 +3972,7 @@ "2. high": "162.74", "3. low": "158.05", "4. close": "160.68", - "5. adjusted close": "157.497561479119", + "5. adjusted close": "156.946678088147", "6. volume": "4141873", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3972,7 +3982,7 @@ "2. high": "158.33", "3. low": "153.63", "4. close": "155.94", - "5. adjusted close": "152.851442227122", + "5. adjusted close": "152.316809690475", "6. volume": "4069252", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3982,7 +3992,7 @@ "2. high": "157.91", "3. low": "151.46", "4. close": "156.77", - "5. adjusted close": "153.665003193189", + "5. adjusted close": "153.12752504281", "6. volume": "6289250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3992,7 +4002,7 @@ "2. high": "157.07", "3. low": "149.89", "4. close": "150.06", - "5. adjusted close": "147.0879018892", + "5. adjusted close": "146.5734286402", "6. volume": "6159348", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4002,7 +4012,7 @@ "2. high": "155.87", "3. low": "151.7", "4. close": "152.3", - "5. adjusted close": "149.283536303646", + "5. adjusted close": "148.761383326019", "6. volume": "7444938", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4012,7 +4022,7 @@ "2. high": "161.41", "3. low": "154.3401", "4. close": "157.86", - "5. adjusted close": "154.733414582361", + "5. adjusted close": "154.192199421178", "6. volume": "6258548", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4022,7 +4032,7 @@ "2. high": "165.24", "3. low": "154.495", "4. close": "156.82", - "5. adjusted close": "153.71401288994", + "5. adjusted close": "153.176363317047", "6. volume": "6804152", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4032,7 +4042,7 @@ "2. high": "171.98", "3. low": "167.9", "4. close": "171.61", - "5. adjusted close": "168.211081188895", + "5. adjusted close": "167.622724836363", "6. volume": "3590757", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4042,7 +4052,7 @@ "2. high": "171.95", "3. low": "167.83", "4. close": "170.85", - "5. adjusted close": "167.46613379828", + "5. adjusted close": "166.88038306796", "6. volume": "5890532", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4052,7 +4062,7 @@ "2. high": "175.25", "3. low": "170.89", "4. close": "170.9", - "5. adjusted close": "167.515143495031", + "5. adjusted close": "166.929221342197", "6. volume": "4653291", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4062,7 +4072,7 @@ "2. high": "175.265", "3. low": "171.84", "4. close": "173.54", - "5. adjusted close": "170.102855483485", + "5. adjusted close": "169.507882221913", "6. volume": "4456843", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4072,7 +4082,7 @@ "2. high": "180.37", "3. low": "175.84", "4. close": "176.21", - "5. adjusted close": "172.71997328999", + "5. adjusted close": "172.115846066171", "6. volume": "4015517", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4082,7 +4092,7 @@ "2. high": "181.74", "3. low": "178.2", "4. close": "179.61", - "5. adjusted close": "176.052632669061", + "5. adjusted close": "175.436848714289", "6. volume": "3543517", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4092,7 +4102,7 @@ "2. high": "183.4", "3. low": "179.74", "4. close": "180.92", - "5. adjusted close": "177.336686723938", + "5. adjusted close": "176.7164114993", "6. volume": "3299192", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4102,7 +4112,7 @@ "2. high": "183.93", "3. low": "182.04", "4. close": "183.13", - "5. adjusted close": "179.502915320333", + "5. adjusted close": "178.875063220577", "6. volume": "1748578", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4112,7 +4122,7 @@ "2. high": "182.38", "3. low": "179.65", "4. close": "181.89", - "5. adjusted close": "178.287474840908", + "5. adjusted close": "177.663874019498", "6. volume": "2348216", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4122,7 +4132,7 @@ "2. high": "182.73", "3. low": "180.74", "4. close": "181.3", - "5. adjusted close": "177.709160419245", + "5. adjusted close": "177.087582383501", "6. volume": "2120041", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4132,7 +4142,7 @@ "2. high": "183.48", "3. low": "179.36", "4. close": "181.39", - "5. adjusted close": "177.797377873397", + "5. adjusted close": "177.175491277128", "6. volume": "3296683", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4142,7 +4152,7 @@ "2. high": "181.19", "3. low": "178.43", "4. close": "179.86", - "5. adjusted close": "176.297681152816", + "5. adjusted close": "175.681040085475", "6. volume": "3016194", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4152,7 +4162,7 @@ "2. high": "182.09", "3. low": "177.79", "4. close": "180.05", - "5. adjusted close": "176.48391800047", + "5. adjusted close": "175.866625527575", "6. volume": "3391950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4162,7 +4172,7 @@ "2. high": "177.79", "3. low": "175.35", "4. close": "176.69", - "5. adjusted close": "173.1904663788", + "5. adjusted close": "172.584693498846", "6. volume": "3935961", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4172,7 +4182,7 @@ "2. high": "174.02", "3. low": "171.66", "4. close": "172.53", - "5. adjusted close": "169.112859609114", + "5. adjusted close": "168.521349082325", "6. volume": "3315441", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4182,7 +4192,7 @@ "2. high": "173.83", "3. low": "171.75", "4. close": "172.61", - "5. adjusted close": "169.191275123916", + "5. adjusted close": "168.599490321104", "6. volume": "3831399", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4192,7 +4202,7 @@ "2. high": "175.2", "3. low": "172.57", "4. close": "173.17", - "5. adjusted close": "169.740183727527", + "5. adjusted close": "169.146478992559", "6. volume": "3247875", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4202,7 +4212,7 @@ "2. high": "176.07", "3. low": "173.34", "4. close": "174.21", - "5. adjusted close": "170.759585419949", + "5. adjusted close": "170.162315096689", "6. volume": "2233244", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4212,7 +4222,7 @@ "2. high": "176.67", "3. low": "173.04", "4. close": "173.78", - "5. adjusted close": "170.33810202789", + "5. adjusted close": "169.742305938251", "6. volume": "3455385", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4222,7 +4232,7 @@ "2. high": "179.2271", "3. low": "173.02", "4. close": "174.61", - "5. adjusted close": "171.151662993957", + "5. adjusted close": "170.553021290586", "6. volume": "4865738", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4232,7 +4242,7 @@ "2. high": "183.73", "3. low": "177.91", "4. close": "178.03", - "5. adjusted close": "174.503926251728", + "5. adjusted close": "173.893559248399", "6. volume": "3309864", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4242,7 +4252,7 @@ "2. high": "183.5", "3. low": "177.52", "4. close": "180.95", - "5. adjusted close": "177.366092541988", + "5. adjusted close": "176.745714463842", "6. volume": "3832409", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4252,7 +4262,7 @@ "2. high": "187.21", "3. low": "181.83", "4. close": "182.31", - "5. adjusted close": "178.699156293616", + "5. adjusted close": "178.074115523089", "6. volume": "3889567", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4262,7 +4272,7 @@ "2. high": "189.03", "3. low": "182.2", "4. close": "187.08", - "5. adjusted close": "183.374681363665", + "5. adjusted close": "182.733286885303", "6. volume": "6026087", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4272,7 +4282,7 @@ "2. high": "179.79", "3. low": "176.01", "4. close": "177.47", - "5. adjusted close": "173.955017648116", + "5. adjusted close": "173.346570576944", "6. volume": "3313778", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4282,7 +4292,7 @@ "2. high": "179.77", "3. low": "176.21", "4. close": "179.6", - "5. adjusted close": "176.04283072971", + "5. adjusted close": "175.427081059442", "6. volume": "2398543", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4292,7 +4302,7 @@ "2. high": "178.0", "3. low": "176.26", "4. close": "177.31", - "5. adjusted close": "173.798186618513", + "5. adjusted close": "173.190288099386", "6. volume": "1400085", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4302,7 +4312,7 @@ "2. high": "177.605", "3. low": "174.33", "4. close": "176.82", - "5. adjusted close": "173.317891590353", + "5. adjusted close": "172.711673011863", "6. volume": "2623346", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4312,7 +4322,7 @@ "2. high": "177.77", "3. low": "173.15", "4. close": "175.81", - "5. adjusted close": "172.327895715982", + "5. adjusted close": "171.725139872274", "6. volume": "3043939", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4322,7 +4332,7 @@ "2. high": "172.38", "3. low": "169.81", "4. close": "171.51", - "5. adjusted close": "168.113061795393", + "5. adjusted close": "167.525048287889", "6. volume": "3062078", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4332,7 +4342,7 @@ "2. high": "174.0861", "3. low": "167.08", "4. close": "168.72", - "5. adjusted close": "165.378320716686", + "5. adjusted close": "164.799872585462", "6. volume": "5608682", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4342,7 +4352,7 @@ "2. high": "176.56", "3. low": "173.1", "4. close": "174.91", - "5. adjusted close": "171.445721174463", + "5. adjusted close": "170.846050936008", "6. volume": "3069585", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4352,7 +4362,7 @@ "2. high": "176.79", "3. low": "173.33", "4. close": "173.46", - "5. adjusted close": "170.024439968684", + "5. adjusted close": "169.429740983134", "6. volume": "2499347", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4362,7 +4372,7 @@ "2. high": "176.98", "3. low": "173.53", "4. close": "175.15", - "5. adjusted close": "171.680967718868", + "5. adjusted close": "171.080474652346", "6. volume": "2375299", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4372,7 +4382,7 @@ "2. high": "176.8681", "3. low": "173.7", "4. close": "174.29", - "5. adjusted close": "170.838000934751", + "5. adjusted close": "170.240456335469", "6. volume": "3578801", "7. dividend amount": "0.4300", "8. split coefficient": "1.0" @@ -4382,7 +4392,7 @@ "2. high": "174.9", "3. low": "169.9", "4. close": "173.4", - "5. adjusted close": "169.547329224392", + "5. adjusted close": "168.954299041725", "6. volume": "2922239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4392,7 +4402,7 @@ "2. high": "176.06", "3. low": "172.64", "4. close": "174.76", - "5. adjusted close": "170.877112198701", + "5. adjusted close": "170.279430798915", "6. volume": "2629648", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4402,7 +4412,7 @@ "2. high": "177.23", "3. low": "171.88", "4. close": "172.66", - "5. adjusted close": "168.823770841312", + "5. adjusted close": "168.23327146796", "6. volume": "3613872", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4412,7 +4422,7 @@ "2. high": "175.12", "3. low": "168.48", "4. close": "173.94", - "5. adjusted close": "170.075331287721", + "5. adjusted close": "169.480454298257", "6. volume": "3956002", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4422,7 +4432,7 @@ "2. high": "172.36", "3. low": "167.41", "4. close": "167.53", - "5. adjusted close": "163.807751239691", + "5. adjusted close": "163.234796530913", "6. volume": "3091993", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4432,7 +4442,7 @@ "2. high": "172.98", "3. low": "170.4", "4. close": "171.54", - "5. adjusted close": "167.728655450705", + "5. adjusted close": "167.141986491451", "6. volume": "2726147", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4442,7 +4452,7 @@ "2. high": "177.24", "3. low": "172.685", "4. close": "173.14", - "5. adjusted close": "169.293106008715", + "5. adjusted close": "168.700965029321", "6. volume": "3862445", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4452,7 +4462,7 @@ "2. high": "178.8", "3. low": "176.33", "4. close": "176.77", - "5. adjusted close": "172.842453212202", + "5. adjusted close": "172.237897587115", "6. volume": "3703294", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4462,7 +4472,7 @@ "2. high": "176.0", "3. low": "173.3", "4. close": "175.72", - "5. adjusted close": "171.815782533507", + "5. adjusted close": "171.214817921638", "6. volume": "2680362", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4472,7 +4482,7 @@ "2. high": "174.1", "3. low": "169.31", "4. close": "173.36", - "5. adjusted close": "169.508217960442", + "5. adjusted close": "168.915324578279", "6. volume": "4399234", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4482,7 +4492,7 @@ "2. high": "168.62", "3. low": "164.9", "4. close": "167.49", - "5. adjusted close": "163.768639975741", + "5. adjusted close": "163.195822067466", "6. volume": "3562920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4492,7 +4502,7 @@ "2. high": "165.35", "3. low": "161.69", "4. close": "163.27", - "5. adjusted close": "159.642401628988", + "5. adjusted close": "159.084016173832", "6. volume": "3480657", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4502,7 +4512,7 @@ "2. high": "162.14", "3. low": "157.95", "4. close": "160.57", - "5. adjusted close": "157.002391312345", + "5. adjusted close": "156.453239891175", "6. volume": "5976863", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4512,7 +4522,7 @@ "2. high": "164.25", "3. low": "161.57", "4. close": "163.92", - "5. adjusted close": "160.27795966818", + "5. adjusted close": "159.717351204842", "6. volume": "6395518", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4522,7 +4532,7 @@ "2. high": "164.5", "3. low": "162.2", "4. close": "162.63", - "5. adjusted close": "159.016621405784", + "5. adjusted close": "158.460424758684", "6. volume": "2764960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4532,7 +4542,7 @@ "2. high": "162.31", "3. low": "159.21", "4. close": "161.34", - "5. adjusted close": "157.755283143388", + "5. adjusted close": "157.203498312526", "6. volume": "2933104", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4542,7 +4552,7 @@ "2. high": "165.83", "3. low": "158.78", "4. close": "159.48", - "5. adjusted close": "155.9366093697", + "5. adjusted close": "155.391185762251", "6. volume": "4281618", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4552,7 +4562,7 @@ "2. high": "161.8", "3. low": "159.75", "4. close": "161.45", - "5. adjusted close": "157.862839119251", + "5. adjusted close": "157.310678087004", "6. volume": "3192472", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4562,7 +4572,7 @@ "2. high": "161.46", "3. low": "158.39", "4. close": "158.72", - "5. adjusted close": "155.193495354645", + "5. adjusted close": "154.650670956763", "6. volume": "2943665", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4572,7 +4582,7 @@ "2. high": "162.15", "3. low": "158.54", "4. close": "159.39", - "5. adjusted close": "155.848609025812", + "5. adjusted close": "155.303493219496", "6. volume": "3295869", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4582,7 +4592,7 @@ "2. high": "159.26", "3. low": "156.8", "4. close": "158.93", - "5. adjusted close": "155.398829490384", + "5. adjusted close": "154.855286889858", "6. volume": "3057036", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4592,7 +4602,7 @@ "2. high": "160.66", "3. low": "158.57", "4. close": "159.72", - "5. adjusted close": "156.171276953402", + "5. adjusted close": "155.625032542932", "6. volume": "3779455", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4602,7 +4612,7 @@ "2. high": "161.282", "3. low": "158.165", "4. close": "159.3", - "5. adjusted close": "155.760608681924", + "5. adjusted close": "155.215800676741", "6. volume": "4207482", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4612,7 +4622,7 @@ "2. high": "165.08", "3. low": "161.14", "4. close": "162.05", - "5. adjusted close": "158.449508078505", + "5. adjusted close": "157.895295038706", "6. volume": "4350746", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4622,7 +4632,7 @@ "2. high": "167.275", "3. low": "164.13", "4. close": "164.44", - "5. adjusted close": "160.786406099533", + "5. adjusted close": "160.22401922965", "6. volume": "2569133", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4632,7 +4642,7 @@ "2. high": "166.43", "3. low": "163.7181", "4. close": "165.96", - "5. adjusted close": "162.272634129643", + "5. adjusted close": "161.705048840627", "6. volume": "3536411", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4642,7 +4652,7 @@ "2. high": "168.3", "3. low": "164.21", "4. close": "164.26", - "5. adjusted close": "160.610405411757", + "5. adjusted close": "160.04863414414", "6. volume": "2582193", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4652,7 +4662,7 @@ "2. high": "168.89", "3. low": "165.16", "4. close": "168.65", - "5. adjusted close": "164.902866630298", + "5. adjusted close": "164.326081507422", "6. volume": "3002548", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4662,7 +4672,7 @@ "2. high": "166.5", "3. low": "164.38", "4. close": "165.51", - "5. adjusted close": "161.832632410202", + "5. adjusted close": "161.266586126851", "6. volume": "3164701", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4672,7 +4682,7 @@ "2. high": "167.23", "3. low": "160.5", "4. close": "166.18", - "5. adjusted close": "162.487746081369", + "5. adjusted close": "161.919408389584", "6. volume": "3580170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4682,7 +4692,7 @@ "2. high": "161.9", "3. low": "160.19", "4. close": "161.2", - "5. adjusted close": "157.618393719562", + "5. adjusted close": "157.067087690462", "6. volume": "2377641", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4692,7 +4702,7 @@ "2. high": "161.85", "3. low": "160.11", "4. close": "160.45", - "5. adjusted close": "156.885057520494", + "5. adjusted close": "156.336316500835", "6. volume": "2006541", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4702,7 +4712,7 @@ "2. high": "159.99", "3. low": "158.06", "4. close": "159.75", - "5. adjusted close": "156.200610401365", + "5. adjusted close": "155.654263390517", "6. volume": "3074990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4712,7 +4722,7 @@ "2. high": "161.0886", "3. low": "157.33", "4. close": "159.03", - "5. adjusted close": "155.49660765026", + "5. adjusted close": "154.952723048475", "6. volume": "4256385", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4722,7 +4732,7 @@ "2. high": "165.14", "3. low": "162.06", "4. close": "162.13", - "5. adjusted close": "158.527730606405", + "5. adjusted close": "157.973243965599", "6. volume": "3563667", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4732,7 +4742,7 @@ "2. high": "166.35", "3. low": "163.35", "4. close": "164.65", - "5. adjusted close": "160.991740235272", + "5. adjusted close": "160.428635162745", "6. volume": "7631605", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4742,7 +4752,7 @@ "2. high": "165.895", "3. low": "162.63", "4. close": "165.75", - "5. adjusted close": "162.067299993904", + "5. adjusted close": "161.500432907532", "6. volume": "3847993", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4752,7 +4762,7 @@ "2. high": "168.3", "3. low": "165.61", "4. close": "166.08", - "5. adjusted close": "162.389967921494", + "5. adjusted close": "161.821972230967", "6. volume": "4136564", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4762,7 +4772,7 @@ "2. high": "170.11", "3. low": "167.97", "4. close": "168.52", - "5. adjusted close": "164.77575502246", + "5. adjusted close": "164.19941450122", "6. volume": "3373007", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4772,7 +4782,7 @@ "2. high": "170.73", "3. low": "168.67", "4. close": "170.67", - "5. adjusted close": "166.877985459786", + "5. adjusted close": "166.294291911484", "6. volume": "3843380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4782,7 +4792,7 @@ "2. high": "171.7", "3. low": "168.675", "4. close": "169.49", - "5. adjusted close": "165.724203173254", + "5. adjusted close": "165.144545239804", "6. volume": "3389706", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4792,7 +4802,7 @@ "2. high": "171.12", "3. low": "168.79", "4. close": "170.78", - "5. adjusted close": "166.98554143565", + "5. adjusted close": "166.401471685962", "6. volume": "2560525", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4802,7 +4812,7 @@ "2. high": "172.85", "3. low": "169.74", "4. close": "171.36", - "5. adjusted close": "167.552654762929", + "5. adjusted close": "166.96660140594", "6. volume": "2828724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4812,7 +4822,7 @@ "2. high": "170.53", "3. low": "168.3201", "4. close": "169.63", - "5. adjusted close": "165.86109259708", + "5. adjusted close": "165.280955861868", "6. volume": "2535484", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4822,7 +4832,7 @@ "2. high": "170.4399", "3. low": "167.32", "4. close": "168.06", - "5. adjusted close": "164.325975487032", + "5. adjusted close": "163.751208171582", "6. volume": "3544432", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4832,7 +4842,7 @@ "2. high": "170.29", "3. low": "165.3", "4. close": "169.04", - "5. adjusted close": "165.284201453813", + "5. adjusted close": "164.706082526028", "6. volume": "3642023", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4842,7 +4852,7 @@ "2. high": "173.36", "3. low": "168.76", "4. close": "169.27", - "5. adjusted close": "165.509091221527", + "5. adjusted close": "164.930185690847", "6. volume": "2895656", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4852,7 +4862,7 @@ "2. high": "173.24", "3. low": "169.815", "4. close": "170.53", - "5. adjusted close": "166.741096035961", + "5. adjusted close": "166.15788128942", "6. volume": "3442209", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4862,7 +4872,7 @@ "2. high": "173.815", "3. low": "171.0", "4. close": "171.95", - "5. adjusted close": "168.129545906195", + "5. adjusted close": "167.54147474178", "6. volume": "3181174", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4872,7 +4882,7 @@ "2. high": "173.45", "3. low": "169.71", "4. close": "170.02", - "5. adjusted close": "166.242427420595", + "5. adjusted close": "165.660956880474", "6. volume": "7961672", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4882,7 +4892,7 @@ "2. high": "175.12", "3. low": "169.96", "4. close": "172.94", - "5. adjusted close": "169.097549688964", + "5. adjusted close": "168.506092712087", "6. volume": "7922826", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4892,7 +4902,7 @@ "2. high": "175.43", "3. low": "172.3", "4. close": "172.61", - "5. adjusted close": "168.774881761374", + "5. adjusted close": "168.184553388652", "6. volume": "3115863", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4902,7 +4912,7 @@ "2. high": "179.67", "3. low": "172.95", "4. close": "173.18", - "5. adjusted close": "169.332217272666", + "5. adjusted close": "168.739939492768", "6. volume": "6326617", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4912,7 +4922,7 @@ "2. high": "173.209", "3. low": "169.05", "4. close": "170.9", - "5. adjusted close": "167.102875227501", + "5. adjusted close": "166.518395076302", "6. volume": "3335940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4922,7 +4932,7 @@ "2. high": "173.62", "3. low": "169.74", "4. close": "172.51", - "5. adjusted close": "168.677103601499", + "5. adjusted close": "168.087117230035", "6. volume": "3384776", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4932,7 +4942,7 @@ "2. high": "169.58", "3. low": "162.57", "4. close": "168.87", - "5. adjusted close": "165.117978582025", + "5. adjusted close": "164.540441056379", "6. volume": "4243662", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4942,7 +4952,7 @@ "2. high": "166.38", "3. low": "161.48", "4. close": "162.81", - "5. adjusted close": "159.19262209356", + "5. adjusted close": "158.635809844194", "6. volume": "6739752", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4952,7 +4962,7 @@ "2. high": "173.79", "3. low": "169.54", "4. close": "170.01", - "5. adjusted close": "166.232649604607", + "5. adjusted close": "165.651213264612", "6. volume": "4359817", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4962,7 +4972,7 @@ "2. high": "173.26", "3. low": "171.1", "4. close": "172.85", - "5. adjusted close": "169.009549345076", + "5. adjusted close": "168.418400169332", "6. volume": "3448298", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4972,7 +4982,7 @@ "2. high": "174.55", "3. low": "171.01", "4. close": "172.52", - "5. adjusted close": "168.686881417486", + "5. adjusted close": "168.096860845896", "6. volume": "3123051", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4982,7 +4992,7 @@ "2. high": "174.74", "3. low": "172.42", "4. close": "172.62", - "5. adjusted close": "168.784659577362", + "5. adjusted close": "168.194297004513", "6. volume": "2674962", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4992,7 +5002,7 @@ "2. high": "174.1", "3. low": "169.8801", "4. close": "173.6", - "5. adjusted close": "169.742885544143", + "5. adjusted close": "169.149171358959", "6. volume": "3154068", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5002,7 +5012,7 @@ "2. high": "172.31", "3. low": "169.21", "4. close": "171.94", - "5. adjusted close": "168.119768090207", + "5. adjusted close": "167.531731125918", "6. volume": "3175192", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5012,7 +5022,7 @@ "2. high": "170.04", "3. low": "165.59", "4. close": "167.5", - "5. adjusted close": "163.778417791728", + "5. adjusted close": "163.205565683327", "6. volume": "4628410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5022,7 +5032,7 @@ "2. high": "174.76", "3. low": "169.38", "4. close": "170.98", - "5. adjusted close": "167.181097755401", + "5. adjusted close": "166.596344003196", "6. volume": "3998915", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5032,7 +5042,7 @@ "2. high": "172.54", "3. low": "167.8", "4. close": "169.56", - "5. adjusted close": "165.792647885167", + "5. adjusted close": "165.212750550836", "6. volume": "4688149", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5042,7 +5052,7 @@ "2. high": "168.98", "3. low": "167.01", "4. close": "168.5", - "5. adjusted close": "164.756199390485", + "5. adjusted close": "164.179927269497", "6. volume": "2029377", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5052,7 +5062,7 @@ "2. high": "167.37", "3. low": "164.69", "4. close": "166.94", - "5. adjusted close": "163.230860096424", + "5. adjusted close": "162.659923195073", "6. volume": "2685879", "7. dividend amount": "0.4300", "8. split coefficient": "1.0" @@ -5062,7 +5072,7 @@ "2. high": "166.16", "3. low": "163.7", "4. close": "165.23", - "5. adjusted close": "161.143783316796", + "5. adjusted close": "160.580146439158", "6. volume": "2331836", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5072,7 +5082,7 @@ "2. high": "166.32", "3. low": "163.23", "4. close": "164.25", - "5. adjusted close": "160.188019184069", + "5. adjusted close": "159.627725307945", "6. volume": "2785869", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5082,7 +5092,7 @@ "2. high": "168.845", "3. low": "163.2", "4. close": "164.78", - "5. adjusted close": "160.704912031361", + "5. adjusted close": "160.142810205438", "6. volume": "3433417", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5092,7 +5102,7 @@ "2. high": "170.41", "3. low": "168.45", "4. close": "169.45", - "5. adjusted close": "165.259420704661", + "5. adjusted close": "164.681388453158", "6. volume": "9185989", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5102,7 +5112,7 @@ "2. high": "168.58", "3. low": "166.41", "4. close": "168.21", - "5. adjusted close": "164.050086495905", + "5. adjusted close": "163.476284164684", "6. volume": "2417124", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5112,7 +5122,7 @@ "2. high": "166.86", "3. low": "164.79", "4. close": "166.02", - "5. adjusted close": "161.914246240117", + "5. adjusted close": "161.347914493912", "6. volume": "2327649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5122,7 +5132,7 @@ "2. high": "165.24", "3. low": "162.46", "4. close": "164.5", - "5. adjusted close": "160.431836564867", + "5. adjusted close": "159.870689882234", "6. volume": "2697851", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5132,7 +5142,7 @@ "2. high": "165.21", "3. low": "159.13", "4. close": "164.9", - "5. adjusted close": "160.821944374143", + "5. adjusted close": "160.259433201096", "6. volume": "3681406", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5142,7 +5152,7 @@ "2. high": "159.67", "3. low": "157.25", "4. close": "158.17", - "5. adjusted close": "154.25838048307", + "5. adjusted close": "153.718826861234", "6. volume": "6900458", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5152,7 +5162,7 @@ "2. high": "165.9971", "3. low": "160.53", "4. close": "162.13", - "5. adjusted close": "158.120447794905", + "5. adjusted close": "157.567385717973", "6. volume": "4194569", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5162,7 +5172,7 @@ "2. high": "166.65", "3. low": "164.27", "4. close": "164.68", - "5. adjusted close": "160.607385079041", + "5. adjusted close": "160.045624375722", "6. volume": "3140738", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5172,7 +5182,7 @@ "2. high": "166.9", "3. low": "163.8", "4. close": "166.27", - "5. adjusted close": "162.158063620915", + "5. adjusted close": "161.590879068201", "6. volume": "3726439", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5182,7 +5192,7 @@ "2. high": "164.88", "3. low": "163.11", "4. close": "163.81", - "5. adjusted close": "159.758900593866", + "5. adjusted close": "159.200107657196", "6. volume": "2125719", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5192,7 +5202,7 @@ "2. high": "164.54", "3. low": "162.51", "4. close": "164.51", - "5. adjusted close": "160.441589260099", + "5. adjusted close": "159.880408465205", "6. volume": "1630124", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5202,7 +5212,7 @@ "2. high": "165.21", "3. low": "162.12", "4. close": "162.23", - "5. adjusted close": "158.217974747224", + "5. adjusted close": "157.664571547689", "6. volume": "3024778", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5212,7 +5222,7 @@ "2. high": "166.14", "3. low": "163.8", "4. close": "164.09", - "5. adjusted close": "160.031976060359", + "5. adjusted close": "159.4722279804", "6. volume": "2700099", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5222,7 +5232,7 @@ "2. high": "167.14", "3. low": "163.63", "4. close": "166.51", - "5. adjusted close": "162.39212830648", + "5. adjusted close": "161.824125059518", "6. volume": "2486506", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5232,7 +5242,7 @@ "2. high": "166.65", "3. low": "165.37", "4. close": "165.92", - "5. adjusted close": "161.816719287798", + "5. adjusted close": "161.250728664196", "6. volume": "2516443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5242,7 +5252,7 @@ "2. high": "165.73", "3. low": "163.32", "4. close": "165.0", - "5. adjusted close": "160.919471326462", + "5. adjusted close": "160.356619030812", "6. volume": "3239263", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5252,7 +5262,7 @@ "2. high": "165.42", "3. low": "162.82", "4. close": "164.52", - "5. adjusted close": "160.451341955331", + "5. adjusted close": "159.890127048177", "6. volume": "2454835", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5262,7 +5272,7 @@ "2. high": "165.69", "3. low": "163.32", "4. close": "164.12", - "5. adjusted close": "160.061234146055", + "5. adjusted close": "159.501383729314", "6. volume": "3384656", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5272,7 +5282,7 @@ "2. high": "164.11", "3. low": "161.55", "4. close": "163.76", - "5. adjusted close": "159.710137117706", + "5. adjusted close": "159.151514742338", "6. volume": "3827978", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5282,7 +5292,7 @@ "2. high": "160.635", "3. low": "158.86", "4. close": "160.13", - "5. adjusted close": "156.169908748524", + "5. adjusted close": "155.62366912366", "6. volume": "2437025", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5292,7 +5302,7 @@ "2. high": "160.29", "3. low": "158.85", "4. close": "159.74", - "5. adjusted close": "155.78955363448", + "5. adjusted close": "155.244644387769", "6. volume": "2828368", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5302,7 +5312,7 @@ "2. high": "159.38", "3. low": "157.37", "4. close": "158.58", - "5. adjusted close": "154.658240987578", + "5. adjusted close": "154.117288763068", "6. volume": "3731658", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5312,7 +5322,7 @@ "2. high": "160.08", "3. low": "157.74", "4. close": "158.01", - "5. adjusted close": "154.10233735936", + "5. adjusted close": "153.563329533689", "6. volume": "2484248", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5322,7 +5332,7 @@ "2. high": "158.905", "3. low": "156.95", "4. close": "158.64", - "5. adjusted close": "154.71675715897", + "5. adjusted close": "154.175600260897", "6. volume": "1956937", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5332,7 +5342,7 @@ "2. high": "158.81", "3. low": "156.3459", "4. close": "156.87", - "5. adjusted close": "152.990530102922", + "5. adjusted close": "152.45541107493", "6. volume": "3424122", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5342,7 +5352,7 @@ "2. high": "156.251", "3. low": "153.93", "4. close": "155.53", - "5. adjusted close": "151.683668941847", + "5. adjusted close": "151.153120956741", "6. volume": "3031135", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5352,7 +5362,7 @@ "2. high": "154.775", "3. low": "151.72", "4. close": "154.73", - "5. adjusted close": "150.903453323294", + "5. adjusted close": "150.375634319015", "6. volume": "3527061", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5362,7 +5372,7 @@ "2. high": "158.3", "3. low": "154.86", "4. close": "154.99", - "5. adjusted close": "151.157023399324", + "5. adjusted close": "150.628317476276", "6. volume": "2417796", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5372,7 +5382,7 @@ "2. high": "157.3751", "3. low": "155.88", "4. close": "156.86", - "5. adjusted close": "152.98077740769", + "5. adjusted close": "152.445692491959", "6. volume": "1541489", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5382,7 +5392,7 @@ "2. high": "157.935", "3. low": "154.53", "4. close": "157.15", - "5. adjusted close": "153.263605569416", + "5. adjusted close": "152.727531398134", "6. volume": "1892786", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5392,7 +5402,7 @@ "2. high": "154.81", "3. low": "151.81", "4. close": "154.08", - "5. adjusted close": "150.26952813322", + "5. adjusted close": "149.743926425864", "6. volume": "2269772", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5402,7 +5412,7 @@ "2. high": "155.9", "3. low": "152.07", "4. close": "152.3", - "5. adjusted close": "148.533548381941", + "5. adjusted close": "148.014018656925", "6. volume": "3487353", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5412,7 +5422,7 @@ "2. high": "157.79", "3. low": "153.65", "4. close": "154.43", - "5. adjusted close": "150.610872466337", + "5. adjusted close": "150.084076829868", "6. volume": "3900087", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5422,7 +5432,7 @@ "2. high": "160.69", "3. low": "158.5", "4. close": "158.68", - "5. adjusted close": "154.755767939897", + "5. adjusted close": "154.214474592783", "6. volume": "2987640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5432,7 +5442,7 @@ "2. high": "159.26", "3. low": "155.34", "4. close": "158.98", - "5. adjusted close": "155.048348796855", + "5. adjusted close": "154.50603208193", "6. volume": "2617982", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5442,7 +5452,7 @@ "2. high": "157.505", "3. low": "154.02", "4. close": "156.88", - "5. adjusted close": "153.000282798154", + "5. adjusted close": "152.465129657902", "6. volume": "2798825", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5452,7 +5462,7 @@ "2. high": "156.73", "3. low": "154.83", "4. close": "156.39", - "5. adjusted close": "152.522400731791", + "5. adjusted close": "151.988919092295", "6. volume": "2194909", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5462,7 +5472,7 @@ "2. high": "155.74", "3. low": "152.8401", "4. close": "154.53", - "5. adjusted close": "150.708399418656", + "5. adjusted close": "150.181262659584", "6. volume": "3025258", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5472,7 +5482,7 @@ "2. high": "156.05", "3. low": "154.01", "4. close": "154.8", - "5. adjusted close": "150.971722189918", + "5. adjusted close": "150.443664399816", "6. volume": "2726404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5482,7 +5492,7 @@ "2. high": "154.04", "3. low": "152.48", "4. close": "153.35", - "5. adjusted close": "149.557581381291", + "5. adjusted close": "149.03446986894", "6. volume": "2712846", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5492,7 +5502,7 @@ "2. high": "155.08", "3. low": "152.09", "4. close": "154.63", - "5. adjusted close": "150.805926370975", + "5. adjusted close": "150.2784484893", "6. volume": "2636183", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5502,7 +5512,7 @@ "2. high": "153.455", "3. low": "149.44", "4. close": "152.54", - "5. adjusted close": "148.767613067507", + "5. adjusted close": "148.247264648243", "6. volume": "2584455", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5512,7 +5522,7 @@ "2. high": "150.88", "3. low": "148.85", "4. close": "150.36", - "5. adjusted close": "146.641525506951", + "5. adjusted close": "146.128613560442", "6. volume": "2692069", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5522,7 +5532,7 @@ "2. high": "151.12", "3. low": "145.56", "4. close": "150.34", - "5. adjusted close": "146.622020116487", + "5. adjusted close": "146.109176394499", "6. volume": "4821052", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5532,7 +5542,7 @@ "2. high": "144.98", "3. low": "140.68", "4. close": "144.33", - "5. adjusted close": "140.760650282111", + "5. adjusted close": "140.268308028588", "6. volume": "6400505", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5542,7 +5552,7 @@ "2. high": "148.92", "3. low": "145.87", "4. close": "147.16", - "5. adjusted close": "143.520663032741", + "5. adjusted close": "143.018667009541", "6. volume": "3247306", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5552,7 +5562,7 @@ "2. high": "147.38", "3. low": "143.02", "4. close": "147.18", - "5. adjusted close": "143.540168423205", + "5. adjusted close": "143.038104175484", "6. volume": "2161652", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5562,7 +5572,7 @@ "2. high": "147.5", "3. low": "144.51", "4. close": "145.1", - "5. adjusted close": "141.511607814968", + "5. adjusted close": "141.016638917399", "6. volume": "2526892", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5572,7 +5582,7 @@ "2. high": "149.505", "3. low": "147.8", "4. close": "148.54", - "5. adjusted close": "144.866534974744", + "5. adjusted close": "144.359831459617", "6. volume": "2259141", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5582,7 +5592,7 @@ "2. high": "150.45", "3. low": "148.69", "4. close": "149.99", - "5. adjusted close": "146.28067578337", + "5. adjusted close": "145.769025990494", "6. volume": "3479952", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5592,7 +5602,7 @@ "2. high": "148.59", "3. low": "145.5", "4. close": "148.53", - "5. adjusted close": "144.856782279512", + "5. adjusted close": "144.350112876646", "6. volume": "2901231", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5602,7 +5612,7 @@ "2. high": "148.75", "3. low": "145.7", "4. close": "147.42", - "5. adjusted close": "143.77423310877", + "5. adjusted close": "143.271350166802", "6. volume": "2141855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5612,7 +5622,7 @@ "2. high": "146.605", "3. low": "143.84", "4. close": "145.99", - "5. adjusted close": "142.379597690608", + "5. adjusted close": "141.881592801868", "6. volume": "2132419", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5622,7 +5632,7 @@ "2. high": "147.77", "3. low": "146.41", "4. close": "147.57", - "5. adjusted close": "143.920523537249", + "5. adjusted close": "143.417128911375", "6. volume": "1869013", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5632,7 +5642,7 @@ "2. high": "148.44", "3. low": "146.69", "4. close": "147.78", - "5. adjusted close": "144.125330137119", + "5. adjusted close": "143.621219153778", "6. volume": "1783371", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5642,7 +5652,7 @@ "2. high": "147.16", "3. low": "144.68", "4. close": "147.04", - "5. adjusted close": "143.403630689958", + "5. adjusted close": "142.902044013882", "6. volume": "2295770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5652,7 +5662,7 @@ "2. high": "148.36", "3. low": "145.72", "4. close": "147.13", - "5. adjusted close": "143.491404947045", + "5. adjusted close": "142.989511260627", "6. volume": "2399603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5662,7 +5672,7 @@ "2. high": "146.53", "3. low": "144.38", "4. close": "146.15", - "5. adjusted close": "142.535640814318", + "5. adjusted close": "142.037090129413", "6. volume": "2851170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5672,7 +5682,7 @@ "2. high": "147.48", "3. low": "145.61", "4. close": "146.06", - "5. adjusted close": "142.447866557231", + "5. adjusted close": "141.949622882669", "6. volume": "2960081", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5682,7 +5692,7 @@ "2. high": "144.63", "3. low": "142.205", "4. close": "144.57", - "5. adjusted close": "140.994714967677", + "5. adjusted close": "140.501554019906", "6. volume": "2629367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5692,7 +5702,7 @@ "2. high": "143.26", "3. low": "141.35", "4. close": "141.44", - "5. adjusted close": "137.94212136009", + "5. adjusted close": "137.459637549806", "6. volume": "2957303", "7. dividend amount": "0.4300", "8. split coefficient": "1.0" @@ -5702,7 +5712,7 @@ "2. high": "144.48", "3. low": "142.61", "4. close": "143.49", - "5. adjusted close": "139.517269288499", + "5. adjusted close": "139.029276041599", "6. volume": "2034531", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5712,7 +5722,7 @@ "2. high": "143.07", "3. low": "140.31", "4. close": "142.37", - "5. adjusted close": "138.428278128117", + "5. adjusted close": "137.944093874434", "6. volume": "2220576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5722,7 +5732,7 @@ "2. high": "143.98", "3. low": "141.0506", "4. close": "143.73", - "5. adjusted close": "139.750624537152", + "5. adjusted close": "139.261815077421", "6. volume": "2687546", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5732,7 +5742,7 @@ "2. high": "142.53", "3. low": "136.76", "4. close": "142.28", - "5. adjusted close": "138.340769909872", + "5. adjusted close": "137.856891736001", "6. volume": "2766588", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5742,7 +5752,7 @@ "2. high": "140.04", "3. low": "137.6142", "4. close": "138.42", - "5. adjusted close": "134.587639660701", + "5. adjusted close": "134.116888909877", "6. volume": "2638925", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5752,7 +5762,7 @@ "2. high": "139.5", "3. low": "135.125", "4. close": "136.08", - "5. adjusted close": "132.312425986333", + "5. adjusted close": "131.84963331062", "6. volume": "4905394", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5762,7 +5772,7 @@ "2. high": "140.99", "3. low": "138.81", "4. close": "139.95", - "5. adjusted close": "136.075279370865", + "5. adjusted close": "135.599325263237", "6. volume": "2274119", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5772,7 +5782,7 @@ "2. high": "141.94", "3. low": "139.7358", "4. close": "140.71", - "5. adjusted close": "136.814237658266", + "5. adjusted close": "136.335698876671", "6. volume": "5098313", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5782,7 +5792,7 @@ "2. high": "145.5", "3. low": "142.07", "4. close": "142.58", - "5. adjusted close": "138.632463970689", + "5. adjusted close": "138.147565530777", "6. volume": "3173793", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5792,7 +5802,7 @@ "2. high": "144.82", "3. low": "141.9", "4. close": "144.68", - "5. adjusted close": "140.674322396404", + "5. adjusted close": "140.182282094213", "6. volume": "3278463", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5802,7 +5812,7 @@ "2. high": "147.265", "3. low": "142.82", "4. close": "143.3", - "5. adjusted close": "139.332529716648", + "5. adjusted close": "138.845182638241", "6. volume": "4031004", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5812,7 +5822,7 @@ "2. high": "148.92", "3. low": "146.03", "4. close": "146.99", - "5. adjusted close": "142.92036666469", + "5. adjusted close": "142.420470313992", "6. volume": "2587554", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5822,7 +5832,7 @@ "2. high": "150.64", "3. low": "148.02", "4. close": "148.54", - "5. adjusted close": "144.427452645575", + "5. adjusted close": "143.922284920337", "6. volume": "2420091", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5832,7 +5842,7 @@ "2. high": "147.82", "3. low": "145.13", "4. close": "147.75", - "5. adjusted close": "143.659324952092", + "5. adjusted close": "143.156843927426", "6. volume": "3147700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5842,7 +5852,7 @@ "2. high": "148.29", "3. low": "145.4401", "4. close": "146.75", - "5. adjusted close": "142.687011416037", + "5. adjusted close": "142.187931278171", "6. volume": "3049798", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5852,7 +5862,7 @@ "2. high": "149.08", "3. low": "144.11", "4. close": "145.1", - "5. adjusted close": "141.082694081547", + "5. adjusted close": "140.5892254069", "6. volume": "5806098", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5862,7 +5872,7 @@ "2. high": "151.46", "3. low": "146.72", "4. close": "150.27", - "5. adjusted close": "146.10955506295", + "5. adjusted close": "145.598503803548", "6. volume": "4283406", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5872,7 +5882,7 @@ "2. high": "147.96", "3. low": "142.08", "4. close": "147.33", - "5. adjusted close": "143.250953266949", + "5. adjusted close": "142.749900614739", "6. volume": "5048348", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5882,7 +5892,7 @@ "2. high": "144.11", "3. low": "139.95", "4. close": "142.68", - "5. adjusted close": "138.729695324294", + "5. adjusted close": "138.244456795703", "6. volume": "4461743", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5892,7 +5902,7 @@ "2. high": "144.25", "3. low": "140.0", "4. close": "142.59", - "5. adjusted close": "138.642187106049", + "5. adjusted close": "138.15725465727", "6. volume": "4393693", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5902,7 +5912,7 @@ "2. high": "140.19", "3. low": "138.08", "4. close": "139.25", - "5. adjusted close": "135.394659895627", + "5. adjusted close": "134.921086408758", "6. volume": "2929140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5912,7 +5922,7 @@ "2. high": "139.77", "3. low": "138.12", "4. close": "138.71", - "5. adjusted close": "134.869610586157", + "5. adjusted close": "134.397873578161", "6. volume": "2972111", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5922,7 +5932,7 @@ "2. high": "138.25", "3. low": "133.79", "4. close": "135.26", - "5. adjusted close": "131.515128886768", + "5. adjusted close": "131.055124938231", "6. volume": "3472320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5932,7 +5942,7 @@ "2. high": "140.64", "3. low": "136.37", "4. close": "137.08", - "5. adjusted close": "133.284739522388", + "5. adjusted close": "132.818545959875", "6. volume": "3489675", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5942,7 +5952,7 @@ "2. high": "140.95", "3. low": "136.81", "4. close": "139.89", - "5. adjusted close": "136.016940558702", + "5. adjusted close": "135.541190504281", "6. volume": "4099537", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5952,7 +5962,7 @@ "2. high": "138.31", "3. low": "134.28", "4. close": "136.94", - "5. adjusted close": "133.14861562734", + "5. adjusted close": "132.682898188979", "6. volume": "4814427", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5962,7 +5972,7 @@ "2. high": "136.47", "3. low": "131.37", "4. close": "135.95", - "5. adjusted close": "132.186025226646", + "5. adjusted close": "131.723674666217", "6. volume": "3688430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5972,7 +5982,7 @@ "2. high": "133.36", "3. low": "129.49", "4. close": "131.71", - "5. adjusted close": "128.063415833774", + "5. adjusted close": "127.615485033376", "6. volume": "3419709", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5982,7 +5992,7 @@ "2. high": "128.83", "3. low": "126.075", "4. close": "128.49", - "5. adjusted close": "124.932566247677", + "5. adjusted close": "124.495586302774", "6. volume": "2269742", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5992,7 +6002,7 @@ "2. high": "131.16", "3. low": "128.44", "4. close": "128.56", - "5. adjusted close": "125.000628195201", + "5. adjusted close": "124.563410188222", "6. volume": "3088737", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6002,7 +6012,7 @@ "2. high": "130.91", "3. low": "128.25", "4. close": "130.68", - "5. adjusted close": "127.061932891637", + "5. adjusted close": "126.617505004643", "6. volume": "2730821", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6012,7 +6022,7 @@ "2. high": "130.46", "3. low": "128.0", "4. close": "129.62", - "5. adjusted close": "126.031280543419", + "5. adjusted close": "125.590457596433", "6. volume": "2873279", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6022,7 +6032,7 @@ "2. high": "129.12", "3. low": "126.98", "4. close": "128.31", - "5. adjusted close": "124.757549811187", + "5. adjusted close": "124.321182025909", "6. volume": "3732993", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6032,7 +6042,7 @@ "2. high": "128.7", "3. low": "126.84", "4. close": "128.23", - "5. adjusted close": "124.679764728303", + "5. adjusted close": "124.243669013968", "6. volume": "2749151", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6042,7 +6052,7 @@ "2. high": "127.66", "3. low": "126.2", "4. close": "126.68", - "5. adjusted close": "123.172678747418", + "5. adjusted close": "122.741854407623", "6. volume": "2166142", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6052,7 +6062,7 @@ "2. high": "128.4", "3. low": "126.745", "4. close": "127.99", - "5. adjusted close": "124.44640947965", + "5. adjusted close": "124.011129978147", "6. volume": "3360932", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6062,7 +6072,7 @@ "2. high": "127.34", "3. low": "125.63", "4. close": "126.28", - "5. adjusted close": "122.783753332996", + "5. adjusted close": "122.354289347921", "6. volume": "3184161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6072,7 +6082,7 @@ "2. high": "125.41", "3. low": "120.8", "4. close": "124.9", - "5. adjusted close": "121.441960653241", + "5. adjusted close": "121.017189891949", "6. volume": "3916137", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6082,7 +6092,7 @@ "2. high": "120.98", "3. low": "119.5604", "4. close": "120.44", - "5. adjusted close": "117.105442282436", + "5. adjusted close": "116.695839476272", "6. volume": "2782538", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6092,7 +6102,7 @@ "2. high": "122.42", "3. low": "118.28", "4. close": "120.7", - "5. adjusted close": "117.358243801811", + "5. adjusted close": "116.947756765078", "6. volume": "3999534", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6102,7 +6112,7 @@ "2. high": "119.29", "3. low": "117.0", "4. close": "117.03", - "5. adjusted close": "113.78985312449", + "5. adjusted close": "113.391847342312", "6. volume": "3359755", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6112,7 +6122,7 @@ "2. high": "118.39", "3. low": "115.81", "4. close": "116.26", - "5. adjusted close": "113.041171701727", + "5. adjusted close": "112.645784602386", "6. volume": "5059268", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6122,7 +6132,7 @@ "2. high": "120.3799", "3. low": "116.6", "4. close": "118.97", - "5. adjusted close": "115.676141384436", + "5. adjusted close": "115.271537881867", "6. volume": "5788461", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6132,7 +6142,7 @@ "2. high": "116.8", "3. low": "112.0985", "4. close": "114.09", - "5. adjusted close": "110.931251328489", + "5. adjusted close": "110.543244153503", "6. volume": "5816887", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6142,7 +6152,7 @@ "2. high": "120.29", "3. low": "115.72", "4. close": "116.15", - "5. adjusted close": "112.934217212761", + "5. adjusted close": "112.539204210968", "6. volume": "8932506", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6152,7 +6162,7 @@ "2. high": "125.0", "3. low": "120.32", "4. close": "121.15", - "5. adjusted close": "117.795784893035", + "5. adjusted close": "117.383767457243", "6. volume": "6156720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6162,7 +6172,7 @@ "2. high": "127.055", "3. low": "124.88", "4. close": "126.14", - "5. adjusted close": "122.647629437948", + "5. adjusted close": "122.218641577025", "6. volume": "2955018", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6172,7 +6182,7 @@ "2. high": "128.89", "3. low": "126.1", "4. close": "127.43", - "5. adjusted close": "123.901913899459", + "5. adjusted close": "123.468538894564", "6. volume": "3655162", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6182,7 +6192,7 @@ "2. high": "129.54", "3. low": "127.07", "4. close": "128.94", - "5. adjusted close": "125.370107338902", + "5. adjusted close": "124.931596994939", "6. volume": "4090178", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6192,7 +6202,7 @@ "2. high": "128.06", "3. low": "124.24", "4. close": "126.75", - "5. adjusted close": "123.240740694942", + "5. adjusted close": "122.809678293071", "6. volume": "5818462", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6202,7 +6212,7 @@ "2. high": "122.86", "3. low": "121.71", "4. close": "122.15", - "5. adjusted close": "118.76809842909", + "5. adjusted close": "118.352680106498", "6. volume": "3948310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6212,7 +6222,7 @@ "2. high": "124.5", "3. low": "122.085", "4. close": "123.78", - "5. adjusted close": "120.352969492859", + "5. adjusted close": "119.932007724783", "6. volume": "3404723", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6222,7 +6232,7 @@ "2. high": "123.89", "3. low": "121.16", "4. close": "122.4", - "5. adjusted close": "119.011176813104", + "5. adjusted close": "118.594908268812", "6. volume": "3678359", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6232,7 +6242,7 @@ "2. high": "122.315", "3. low": "120.7201", "4. close": "121.62", - "5. adjusted close": "118.252772254981", + "5. adjusted close": "117.839156402393", "6. volume": "2670763", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6242,7 +6252,7 @@ "2. high": "121.41", "3. low": "119.39", "4. close": "121.06", - "5. adjusted close": "117.70827667479", + "5. adjusted close": "117.29656531881", "6. volume": "3311225", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6252,7 +6262,7 @@ "2. high": "122.195", "3. low": "119.52", "4. close": "121.78", - "5. adjusted close": "118.40834242075", + "5. adjusted close": "117.994182426273", "6. volume": "2934467", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6262,7 +6272,7 @@ "2. high": "125.6873", "3. low": "117.3501", "4. close": "121.66", - "5. adjusted close": "118.291664796423", + "5. adjusted close": "117.877912908363", "6. volume": "8696634", "7. dividend amount": "0.4300", "8. split coefficient": "1.0" @@ -6272,7 +6282,7 @@ "2. high": "124.73", "3. low": "120.81", "4. close": "123.06", - "5. adjusted close": "119.231487180341", + "5. adjusted close": "118.814448050644", "6. volume": "5861455", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6282,7 +6292,7 @@ "2. high": "119.28", "3. low": "117.1", "4. close": "118.67", - "5. adjusted close": "114.978064226321", + "5. adjusted close": "114.575902406712", "6. volume": "2112678", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6292,7 +6302,7 @@ "2. high": "121.8", "3. low": "116.85", "4. close": "118.04", - "5. adjusted close": "114.367664121302", + "5. adjusted close": "113.967637314302", "6. volume": "3472122", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6302,7 +6312,7 @@ "2. high": "121.06", "3. low": "119.16", "4. close": "120.91", - "5. adjusted close": "117.148375710832", + "5. adjusted close": "116.738622735279", "6. volume": "1747820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6312,7 +6322,7 @@ "2. high": "119.948", "3. low": "118.15", "4. close": "119.43", - "5. adjusted close": "115.714419908566", + "5. adjusted close": "115.30968251819", "6. volume": "1954220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6322,7 +6332,7 @@ "2. high": "119.35", "3. low": "118.0", "4. close": "118.14", - "5. adjusted close": "114.464553026861", + "5. adjusted close": "114.06418732897", "6. volume": "1860390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6332,7 +6342,7 @@ "2. high": "119.35", "3. low": "117.6", "4. close": "118.36", - "5. adjusted close": "114.67770861909", + "5. adjusted close": "114.27659736124", "6. volume": "1877944", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6342,7 +6352,7 @@ "2. high": "117.44", "3. low": "115.82", "4. close": "117.35", - "5. adjusted close": "113.699130672948", + "5. adjusted close": "113.301442213092", "6. volume": "706966", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6352,7 +6362,7 @@ "2. high": "118.19", "3. low": "115.78", "4. close": "116.95", - "5. adjusted close": "113.311575050714", + "5. adjusted close": "112.915242154419", "6. volume": "2725210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6362,7 +6372,7 @@ "2. high": "116.26", "3. low": "114.38", "4. close": "114.55", - "5. adjusted close": "110.986241317309", + "5. adjusted close": "110.598041802383", "6. volume": "3634384", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6372,7 +6382,7 @@ "2. high": "118.0", "3. low": "113.72", "4. close": "116.41", - "5. adjusted close": "112.788374960698", + "5. adjusted close": "112.393872075211", "6. volume": "4528289", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6382,7 +6392,7 @@ "2. high": "119.36", "3. low": "116.65", "4. close": "117.51", - "5. adjusted close": "113.854152921842", + "5. adjusted close": "113.455922236561", "6. volume": "8394103", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6392,7 +6402,7 @@ "2. high": "119.6691", "3. low": "118.46", "4. close": "118.98", - "5. adjusted close": "115.278419833552", + "5. adjusted close": "114.875207452183", "6. volume": "3747029", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6402,7 +6412,7 @@ "2. high": "119.59", "3. low": "118.28", "4. close": "119.0", - "5. adjusted close": "115.297797614664", + "5. adjusted close": "114.894517455117", "6. volume": "2943758", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6412,7 +6422,7 @@ "2. high": "119.31", "3. low": "115.56", "4. close": "119.1", - "5. adjusted close": "115.394686520223", + "5. adjusted close": "114.991067469785", "6. volume": "4529332", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6422,7 +6432,7 @@ "2. high": "121.79", "3. low": "116.65", "4. close": "117.36", - "5. adjusted close": "113.708819563504", + "5. adjusted close": "113.311097214559", "6. volume": "5336327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6432,7 +6442,7 @@ "2. high": "120.5", "3. low": "118.84", "4. close": "120.23", - "5. adjusted close": "116.489531153034", + "5. adjusted close": "116.082082635535", "6. volume": "2942770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6442,7 +6452,7 @@ "2. high": "122.13", "3. low": "119.7", "4. close": "121.84", - "5. adjusted close": "118.049442532527", + "5. adjusted close": "117.636537871692", "6. volume": "2818840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6452,7 +6462,7 @@ "2. high": "123.96", "3. low": "121.0065", "4. close": "121.69", - "5. adjusted close": "117.904109174189", + "5. adjusted close": "117.49171284969", "6. volume": "3622849", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6462,7 +6472,7 @@ "2. high": "124.55", "3. low": "122.02", "4. close": "123.52", - "5. adjusted close": "119.67717614591", + "5. adjusted close": "119.258578118118", "6. volume": "3623321", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6472,7 +6482,7 @@ "2. high": "124.87", "3. low": "122.63", "4. close": "123.94", - "5. adjusted close": "120.084109549256", + "5. adjusted close": "119.664088179724", "6. volume": "4253683", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6482,7 +6492,7 @@ "2. high": "125.32", "3. low": "123.85", "4. close": "125.04", - "5. adjusted close": "121.1498875104", + "5. adjusted close": "120.726138341074", "6. volume": "5048606", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6492,7 +6502,7 @@ "2. high": "123.95", "3. low": "122.115", "4. close": "123.12", - "5. adjusted close": "119.289620523676", + "5. adjusted close": "118.872378059445", "6. volume": "4285438", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6502,7 +6512,7 @@ "2. high": "122.85", "3. low": "118.9", "4. close": "122.33", - "5. adjusted close": "118.524198169764", + "5. adjusted close": "118.109632943566", "6. volume": "3271937", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6512,7 +6522,7 @@ "2. high": "122.57", "3. low": "119.85", "4. close": "119.93", - "5. adjusted close": "116.198864436359", + "5. adjusted close": "115.79243259153", "6. volume": "3518406", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6522,7 +6532,7 @@ "2. high": "121.4848", "3. low": "118.0", "4. close": "118.59", - "5. adjusted close": "114.900553101874", + "5. adjusted close": "114.498662394977", "6. volume": "3517667", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6532,7 +6542,7 @@ "2. high": "121.69", "3. low": "119.79", "4. close": "120.59", - "5. adjusted close": "116.838331213045", + "5. adjusted close": "116.42966268834", "6. volume": "2447715", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6542,7 +6552,7 @@ "2. high": "120.98", "3. low": "118.25", "4. close": "120.58", - "5. adjusted close": "116.828642322489", + "5. adjusted close": "116.420007686874", "6. volume": "4646612", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6552,7 +6562,7 @@ "2. high": "120.84", "3. low": "117.89", "4. close": "120.39", - "5. adjusted close": "116.644553401928", + "5. adjusted close": "116.236562659004", "6. volume": "5844578", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6562,7 +6572,7 @@ "2. high": "116.78", "3. low": "113.72", "4. close": "116.09", - "5. adjusted close": "112.478330462911", + "5. adjusted close": "112.084912028273", "6. volume": "3024092", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6572,7 +6582,7 @@ "2. high": "114.54", "3. low": "111.9", "4. close": "112.58", - "5. adjusted close": "109.077529877806", + "5. adjusted close": "108.69600651342", "6. volume": "3702955", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6582,7 +6592,7 @@ "2. high": "114.8", "3. low": "112.53", "4. close": "114.14", - "5. adjusted close": "110.588996804519", + "5. adjusted close": "110.202186742244", "6. volume": "3249828", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6592,7 +6602,7 @@ "2. high": "118.76", "3. low": "114.19", "4. close": "114.24", - "5. adjusted close": "110.685885710078", + "5. adjusted close": "110.298736756912", "6. volume": "3264263", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6602,7 +6612,7 @@ "2. high": "117.79", "3. low": "114.14", "4. close": "116.48", - "5. adjusted close": "112.856197194589", + "5. adjusted close": "112.461457085479", "6. volume": "4023241", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6612,7 +6622,7 @@ "2. high": "120.39", "3. low": "116.75", "4. close": "118.67", - "5. adjusted close": "114.978064226321", + "5. adjusted close": "114.575902406712", "6. volume": "5339095", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6622,7 +6632,7 @@ "2. high": "115.635", "3. low": "112.21", "4. close": "114.99", - "5. adjusted close": "111.412552501767", + "5. adjusted close": "111.022861866923", "6. volume": "4812925", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6632,7 +6642,7 @@ "2. high": "112.12", "3. low": "109.5523", "4. close": "111.1", - "5. adjusted close": "107.643574075539", + "5. adjusted close": "107.267066296332", "6. volume": "4942909", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6642,7 +6652,7 @@ "2. high": "116.0", "3. low": "110.302", "4. close": "111.12", - "5. adjusted close": "107.662951856651", + "5. adjusted close": "107.286376299265", "6. volume": "5642656", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6652,7 +6662,7 @@ "2. high": "119.89", "3. low": "115.12", "4. close": "115.95", - "5. adjusted close": "112.342685995129", + "5. adjusted close": "111.949742007738", "6. volume": "7056799", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6662,7 +6672,7 @@ "2. high": "119.81", "3. low": "110.19", "4. close": "117.37", - "5. adjusted close": "113.71850845406", + "5. adjusted close": "113.320752216025", "6. volume": "17261686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6672,7 +6682,7 @@ "2. high": "98.64", "3. low": "96.27", "4. close": "96.69", - "5. adjusted close": "93.6818827845536", + "5. adjusted close": "93.3542091826489", "6. volume": "3126557", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6682,7 +6692,7 @@ "2. high": "98.32", "3. low": "96.84", "4. close": "98.11", - "5. adjusted close": "95.0577052434849", + "5. adjusted close": "94.7252193909369", "6. volume": "4197252", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6692,7 +6702,7 @@ "2. high": "97.82", "3. low": "92.86", "4. close": "96.4", - "5. adjusted close": "93.4009049584339", + "5. adjusted close": "93.0742141401112", "6. volume": "4545528", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6702,7 +6712,7 @@ "2. high": "96.8481", "3. low": "94.4", "4. close": "96.29", - "5. adjusted close": "93.2943271623195", + "5. adjusted close": "92.9680091239763", "6. volume": "4004301", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6712,7 +6722,7 @@ "2. high": "94.13", "3. low": "92.27", "4. close": "93.4", - "5. adjusted close": "90.4942377916776", + "5. adjusted close": "90.1777137000663", "6. volume": "3573259", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6722,7 +6732,7 @@ "2. high": "91.32", "3. low": "89.11", "4. close": "91.24", - "5. adjusted close": "88.4014374316131", + "5. adjusted close": "88.0922333832339", "6. volume": "4736471", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6732,7 +6742,7 @@ "2. high": "92.23", "3. low": "90.13", "4. close": "91.07", - "5. adjusted close": "88.2367262921636", + "5. adjusted close": "87.928098358298", "6. volume": "5419484", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6742,7 +6752,7 @@ "2. high": "93.57", "3. low": "91.0", "4. close": "91.6", - "5. adjusted close": "88.7502374916239", + "5. adjusted close": "88.4398134360393", "6. volume": "7037765", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6752,7 +6762,7 @@ "2. high": "97.7", "3. low": "94.9", "4. close": "94.93", - "5. adjusted close": "91.9766380467233", + "5. adjusted close": "91.6549289244892", "6. volume": "3780294", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6762,7 +6772,7 @@ "2. high": "100.1", "3. low": "95.78", "4. close": "96.88", - "5. adjusted close": "93.8659717051148", + "5. adjusted close": "93.5376542105184", "6. volume": "5731514", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6772,7 +6782,7 @@ "2. high": "103.64", "3. low": "100.0", "4. close": "100.98", - "5. adjusted close": "97.8384168330151", + "5. adjusted close": "97.4962048119132", "6. volume": "8921228", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6782,7 +6792,7 @@ "2. high": "104.86", "3. low": "101.5701", "4. close": "104.79", - "5. adjusted close": "101.529884134795", + "5. adjusted close": "101.17476037077", "6. volume": "3748804", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6792,7 +6802,7 @@ "2. high": "103.385", "3. low": "101.355", "4. close": "101.43", - "5. adjusted close": "98.2744169080285", + "5. adjusted close": "97.9306798779199", "6. volume": "2588393", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6802,7 +6812,7 @@ "2. high": "104.61", "3. low": "102.83", "4. close": "103.14", - "5. adjusted close": "99.9312171930795", + "5. adjusted close": "99.5816851287456", "6. volume": "2955074", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6812,7 +6822,7 @@ "2. high": "105.22", "3. low": "102.25", "4. close": "102.47", - "5. adjusted close": "99.2820615258373", + "5. adjusted close": "98.9348000304688", "6. volume": "3196787", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6822,7 +6832,7 @@ "2. high": "105.68", "3. low": "104.2", "4. close": "104.91", - "5. adjusted close": "101.646150821466", + "5. adjusted close": "101.290620388372", "6. volume": "2394339", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6832,7 +6842,7 @@ "2. high": "104.89", "3. low": "103.02", "4. close": "104.43", - "5. adjusted close": "101.181084074785", + "5. adjusted close": "100.827180317965", "6. volume": "2699337", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6842,7 +6852,7 @@ "2. high": "106.27", "3. low": "104.76", "4. close": "104.81", - "5. adjusted close": "101.549261915907", + "5. adjusted close": "101.194070373704", "6. volume": "2826595", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6852,7 +6862,7 @@ "2. high": "106.59", "3. low": "104.76", "4. close": "105.01", - "5. adjusted close": "101.743039727024", + "5. adjusted close": "101.38717040304", "6. volume": "2602606", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6862,7 +6872,7 @@ "2. high": "107.01", "3. low": "106.0", "4. close": "106.61", - "5. adjusted close": "103.293262215961", + "5. adjusted close": "102.931970637731", "6. volume": "2626756", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6872,7 +6882,7 @@ "2. high": "107.21", "3. low": "105.235", "4. close": "106.34", - "5. adjusted close": "103.031662170953", + "5. adjusted close": "102.671285598127", "6. volume": "3510785", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6882,7 +6892,7 @@ "2. high": "106.14", "3. low": "104.06", "4. close": "106.06", - "5. adjusted close": "102.760373235389", + "5. adjusted close": "102.400945557056", "6. volume": "2922912", "7. dividend amount": "0.4300", "8. split coefficient": "1.0" @@ -6892,7 +6902,7 @@ "2. high": "104.1546", "3. low": "102.39", "4. close": "103.38", - "5. adjusted close": "99.7592955683586", + "5. adjusted close": "99.4103648388435", "6. volume": "3048720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6902,7 +6912,7 @@ "2. high": "105.29", "3. low": "101.32", "4. close": "101.76", - "5. adjusted close": "98.1960332466258", + "5. adjusted close": "97.8525703811251", "6. volume": "3309168", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6912,7 +6922,7 @@ "2. high": "104.08", "3. low": "102.27", "4. close": "103.89", - "5. adjusted close": "100.251433706682", + "5. adjusted close": "99.9007816125697", "6. volume": "2863463", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6922,7 +6932,7 @@ "2. high": "103.14", "3. low": "98.63", "4. close": "101.61", - "5. adjusted close": "98.0512867353542", + "5. adjusted close": "97.7083301535586", "6. volume": "3783618", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6932,7 +6942,7 @@ "2. high": "101.48", "3. low": "99.37", "4. close": "101.33", - "5. adjusted close": "97.7810932476473", + "5. adjusted close": "97.4390817287678", "6. volume": "4179279", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6942,7 +6952,7 @@ "2. high": "101.52", "3. low": "98.23", "4. close": "100.25", - "5. adjusted close": "96.7389183664921", + "5. adjusted close": "96.4005520902889", "6. volume": "5060944", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6952,7 +6962,7 @@ "2. high": "99.35", "3. low": "97.23", "4. close": "97.75", - "5. adjusted close": "94.3264765119661", + "5. adjusted close": "93.9965482975136", "6. volume": "3200685", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6962,7 +6972,7 @@ "2. high": "99.725", "3. low": "98.63", "4. close": "98.82", - "5. adjusted close": "95.3590016257032", + "5. adjusted close": "95.0254619208214", "6. volume": "3931088", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6972,7 +6982,7 @@ "2. high": "96.85", "3. low": "94.46", "4. close": "96.26", - "5. adjusted close": "92.8886611666686", + "5. adjusted close": "92.5637620370195", "6. volume": "2775850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6982,7 +6992,7 @@ "2. high": "96.8988", "3. low": "93.71", "4. close": "95.45", - "5. adjusted close": "92.1070300058022", + "5. adjusted close": "91.7848648081603", "6. volume": "4249018", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6992,7 +7002,7 @@ "2. high": "97.1", "3. low": "95.09", "4. close": "95.56", - "5. adjusted close": "92.2131774474013", + "5. adjusted close": "91.8906409750424", "6. volume": "9427242", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7002,7 +7012,7 @@ "2. high": "99.7847", "3. low": "96.41", "4. close": "98.48", - "5. adjusted close": "95.0309095334877", + "5. adjusted close": "94.698517405004", "6. volume": "4884443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7012,7 +7022,7 @@ "2. high": "100.63", "3. low": "96.215", "4. close": "98.17", - "5. adjusted close": "94.7317667435264", + "5. adjusted close": "94.4004209346998", "6. volume": "8340195", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7022,7 +7032,7 @@ "2. high": "106.12", "3. low": "103.31", "4. close": "103.44", - "5. adjusted close": "99.8171941728672", + "5. adjusted close": "99.4680609298701", "6. volume": "6630252", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7032,7 +7042,7 @@ "2. high": "105.35", "3. low": "103.3201", "4. close": "104.66", - "5. adjusted close": "100.994465797876", + "5. adjusted close": "100.641214780744", "6. volume": "3215625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7042,7 +7052,7 @@ "2. high": "107.49", "3. low": "104.69", "4. close": "105.98", - "5. adjusted close": "102.268235097066", + "5. adjusted close": "101.91052878333", "6. volume": "5799110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7052,7 +7062,7 @@ "2. high": "108.12", "3. low": "106.24", "4. close": "106.68", - "5. adjusted close": "102.943718816333", + "5. adjusted close": "102.583649845307", "6. volume": "3371640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7062,7 +7072,7 @@ "2. high": "107.69", "3. low": "104.22", "4. close": "107.27", - "5. adjusted close": "103.513055094001", + "5. adjusted close": "103.150994740402", "6. volume": "3620420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7072,7 +7082,7 @@ "2. high": "103.85", "3. low": "102.0105", "4. close": "103.36", - "5. adjusted close": "99.7399960335224", + "5. adjusted close": "99.3911328085013", "6. volume": "2604824", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7082,7 +7092,7 @@ "2. high": "105.11", "3. low": "102.31", "4. close": "102.77", - "5. adjusted close": "99.1706597558543", + "5. adjusted close": "98.8237879134063", "6. volume": "3289041", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7092,7 +7102,7 @@ "2. high": "104.71", "3. low": "102.69", "4. close": "103.78", - "5. adjusted close": "100.145286265083", + "5. adjusted close": "99.7950054456876", "6. volume": "2474721", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7102,7 +7112,7 @@ "2. high": "105.08", "3. low": "103.3", "4. close": "103.67", - "5. adjusted close": "100.039138823484", + "5. adjusted close": "99.6892292788055", "6. volume": "4517032", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7112,7 +7122,7 @@ "2. high": "108.275", "3. low": "104.48", "4. close": "105.67", - "5. adjusted close": "101.969092307104", + "5. adjusted close": "101.612432313026", "6. volume": "5235348", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7122,7 +7132,7 @@ "2. high": "109.03", "3. low": "103.85", "4. close": "104.46", - "5. adjusted close": "100.801470449514", + "5. adjusted close": "100.448894477322", "6. volume": "6747861", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7132,7 +7142,7 @@ "2. high": "104.87", "3. low": "102.29", "4. close": "104.4", - "5. adjusted close": "100.743571845005", + "5. adjusted close": "100.391198386296", "6. volume": "3536855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7142,7 +7152,7 @@ "2. high": "102.78", "3. low": "100.16", "4. close": "102.47", - "5. adjusted close": "98.8811667333111", + "5. adjusted close": "98.5353074582733", "6. volume": "3143403", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7152,7 +7162,7 @@ "2. high": "102.9", "3. low": "101.36", "4. close": "101.59", - "5. adjusted close": "98.031987200518", + "5. adjusted close": "97.6890981232164", "6. volume": "4665753", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7162,7 +7172,7 @@ "2. high": "102.9", "3. low": "100.74", "4. close": "102.54", - "5. adjusted close": "98.9487151052379", + "5. adjusted close": "98.602619564471", "6. volume": "4382870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7172,7 +7182,7 @@ "2. high": "102.14", "3. low": "98.53", "4. close": "101.53", - "5. adjusted close": "97.9740885960094", + "5. adjusted close": "97.6314020321898", "6. volume": "3992187", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7182,7 +7192,7 @@ "2. high": "99.14", "3. low": "97.81", "4. close": "98.4", - "5. adjusted close": "94.9537113941429", + "5. adjusted close": "94.6215892836352", "6. volume": "2936486", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7192,7 +7202,7 @@ "2. high": "100.79", "3. low": "98.0282", "4. close": "99.05", - "5. adjusted close": "95.5809462763196", + "5. adjusted close": "95.2466302697567", "6. volume": "2946625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7202,7 +7212,7 @@ "2. high": "99.37", "3. low": "96.39", "4. close": "99.33", - "5. adjusted close": "95.8511397640265", + "5. adjusted close": "95.5158786945476", "6. volume": "4141096", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7212,7 +7222,7 @@ "2. high": "97.65", "3. low": "95.96", "4. close": "96.15", - "5. adjusted close": "92.7825137250695", + "5. adjusted close": "92.4579858701374", "6. volume": "2845431", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7222,7 +7232,7 @@ "2. high": "97.5755", "3. low": "95.68", "4. close": "96.72", - "5. adjusted close": "93.3325504679014", + "5. adjusted close": "93.0060987348902", "6. volume": "3102494", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7232,7 +7242,7 @@ "2. high": "97.9148", "3. low": "95.89", "4. close": "96.89", - "5. adjusted close": "93.4965965140092", + "5. adjusted close": "93.1695709927989", "6. volume": "3079639", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7242,7 +7252,7 @@ "2. high": "98.83", "3. low": "96.47", "4. close": "96.67", - "5. adjusted close": "93.2843016308109", + "5. adjusted close": "92.9580186590347", "6. volume": "3337580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7252,7 +7262,7 @@ "2. high": "100.0", "3. low": "97.44", "4. close": "97.55", - "5. adjusted close": "94.133481163604", + "5. adjusted close": "93.8042279940916", "6. volume": "4474999", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7262,7 +7272,7 @@ "2. high": "101.29", "3. low": "99.27", "4. close": "100.41", - "5. adjusted close": "96.8933146451817", + "5. adjusted close": "96.5544083330265", "6. volume": "1956491", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7272,7 +7282,7 @@ "2. high": "101.83", "3. low": "99.5", "4. close": "100.42", - "5. adjusted close": "96.9029644125998", + "5. adjusted close": "96.5640243481976", "6. volume": "3265769", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7282,7 +7292,7 @@ "2. high": "104.8", "3. low": "100.68", "4. close": "101.68", - "5. adjusted close": "98.1188351072809", + "5. adjusted close": "97.7756422597563", "6. volume": "3408210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7292,7 +7302,7 @@ "2. high": "105.7", "3. low": "102.96", "4. close": "103.26", - "5. adjusted close": "99.6434983593414", + "5. adjusted close": "99.2949726567903", "6. volume": "4744256", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7302,7 +7312,7 @@ "2. high": "102.645", "3. low": "99.26", "4. close": "101.62", - "5. adjusted close": "98.0609365027723", + "5. adjusted close": "97.7179461687297", "6. volume": "5254766", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7312,7 +7322,7 @@ "2. high": "99.3", "3. low": "94.95", "4. close": "99.16", - "5. adjusted close": "95.6870937179187", + "5. adjusted close": "95.3524064366388", "6. volume": "4690730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7322,7 +7332,7 @@ "2. high": "96.265", "3. low": "94.48", "4. close": "95.92", - "5. adjusted close": "92.5605690744531", + "5. adjusted close": "92.2368175212021", "6. volume": "2698777", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7332,7 +7342,7 @@ "2. high": "95.58", "3. low": "93.81", "4. close": "95.39", - "5. adjusted close": "92.0491314012936", + "5. adjusted close": "91.7271687171337", "6. volume": "2852335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7342,7 +7352,7 @@ "2. high": "93.7966", "3. low": "92.49", "4. close": "93.19", - "5. adjusted close": "89.9261825693107", + "5. adjusted close": "89.6116453794915", "6. volume": "2415124", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7352,7 +7362,7 @@ "2. high": "94.4", "3. low": "92.44", "4. close": "93.54", - "5. adjusted close": "90.2639244289443", + "5. adjusted close": "89.94820591048", "6. volume": "2869843", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7362,7 +7372,7 @@ "2. high": "94.45", "3. low": "92.23", "4. close": "93.32", - "5. adjusted close": "90.051629545746", + "5. adjusted close": "89.7366535767158", "6. volume": "4088793", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7372,7 +7382,7 @@ "2. high": "94.78", "3. low": "92.5", "4. close": "94.65", - "5. adjusted close": "91.3350486123539", + "5. adjusted close": "91.0155835944722", "6. volume": "3856299", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7382,7 +7392,7 @@ "2. high": "96.75", "3. low": "94.44", "4. close": "96.69", - "5. adjusted close": "93.3036011656471", + "5. adjusted close": "92.9772506893769", "6. volume": "2791954", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7392,7 +7402,7 @@ "2. high": "96.29", "3. low": "94.18", "4. close": "94.42", - "5. adjusted close": "91.1131039617375", + "5. adjusted close": "90.7944152455369", "6. volume": "3567652", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7402,7 +7412,7 @@ "2. high": "95.98", "3. low": "93.6401", "4. close": "95.79", - "5. adjusted close": "92.4351220980177", + "5. adjusted close": "92.1118093239778", "6. volume": "3501828", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7412,7 +7422,7 @@ "2. high": "97.15", "3. low": "93.3", "4. close": "95.33", - "5. adjusted close": "91.9912327967849", + "5. adjusted close": "91.6694726261071", "6. volume": "4790446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7422,7 +7432,7 @@ "2. high": "97.78", "3. low": "95.51", "4. close": "96.67", - "5. adjusted close": "93.2843016308109", + "5. adjusted close": "92.9580186590347", "6. volume": "4239812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7432,7 +7442,7 @@ "2. high": "97.41", "3. low": "95.38", "4. close": "96.54", - "5. adjusted close": "93.1588546543755", + "5. adjusted close": "92.8330104618103", "6. volume": "4360503", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7442,7 +7452,7 @@ "2. high": "97.46", "3. low": "94.73", "4. close": "96.33", - "5. adjusted close": "92.9562095385953", + "5. adjusted close": "92.6310741432172", "6. volume": "4226988", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7452,7 +7462,7 @@ "2. high": "95.36", "3. low": "93.58", "4. close": "94.0", - "5. adjusted close": "90.7078137301771", + "5. adjusted close": "90.3905426083507", "6. volume": "3559330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7462,7 +7472,7 @@ "2. high": "96.53", "3. low": "95.01", "4. close": "95.18", - "5. adjusted close": "91.8464862855134", + "5. adjusted close": "91.5252323985406", "6. volume": "2861615", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7472,7 +7482,7 @@ "2. high": "97.79", "3. low": "95.67", "4. close": "96.32", - "5. adjusted close": "92.9465597711772", + "5. adjusted close": "92.6214581280461", "6. volume": "2665094", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7482,7 +7492,7 @@ "2. high": "97.78", "3. low": "96.39", "4. close": "97.36", - "5. adjusted close": "93.95013558266", + "5. adjusted close": "93.6215237058406", "6. volume": "5403319", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7492,7 +7502,7 @@ "2. high": "95.22", "3. low": "92.29", "4. close": "94.84", - "5. adjusted close": "91.5183941932978", + "5. adjusted close": "91.1982878827232", "6. volume": "4034282", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7502,7 +7512,7 @@ "2. high": "95.76", "3. low": "92.78", "4. close": "93.56", - "5. adjusted close": "90.2832239637805", + "5. adjusted close": "89.9674379408222", "6. volume": "4818335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7512,7 +7522,7 @@ "2. high": "93.31", "3. low": "89.82", "4. close": "93.23", - "5. adjusted close": "89.9647816389831", + "5. adjusted close": "89.6501094401759", "6. volume": "4399950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7522,7 +7532,7 @@ "2. high": "93.21", "3. low": "89.58", "4. close": "90.57", - "5. adjusted close": "87.3979435057674", + "5. adjusted close": "87.092249404663", "6. volume": "4480529", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7532,7 +7542,7 @@ "2. high": "93.1", "3. low": "90.71", "4. close": "92.9", - "5. adjusted close": "89.6463393141857", + "5. adjusted close": "89.3327809395295", "6. volume": "6379622", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7542,7 +7552,7 @@ "2. high": "95.52", "3. low": "92.63", "4. close": "93.01", - "5. adjusted close": "89.7524867557848", + "5. adjusted close": "89.4385571064117", "6. volume": "5561935", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7552,7 +7562,7 @@ "2. high": "97.9", "3. low": "95.84", "4. close": "96.58", - "5. adjusted close": "93.1974537240479", + "5. adjusted close": "92.8714745224948", "6. volume": "4058682", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7562,7 +7572,7 @@ "2. high": "97.29", "3. low": "93.85", "4. close": "94.33", - "5. adjusted close": "91.0262560549745", + "5. adjusted close": "90.707871108997", "6. volume": "4237619", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7572,7 +7582,7 @@ "2. high": "96.96", "3. low": "93.64", "4. close": "94.05", - "5. adjusted close": "90.7560625672676", + "5. adjusted close": "90.4386226842062", "6. volume": "3301495", "7. dividend amount": "0.4300", "8. split coefficient": "1.0" @@ -7582,7 +7592,7 @@ "2. high": "95.6", "3. low": "93.57", "4. close": "95.2", - "5. adjusted close": "91.4476837045288", + "5. adjusted close": "91.1278247199029", "6. volume": "4366379", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7592,7 +7602,7 @@ "2. high": "95.41", "3. low": "93.34", "4. close": "94.52", - "5. adjusted close": "90.7944859637821", + "5. adjusted close": "90.4769116861893", "6. volume": "4962408", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7602,7 +7612,7 @@ "2. high": "96.3", "3. low": "92.45", "4. close": "93.42", - "5. adjusted close": "89.7378425596332", + "5. adjusted close": "89.4239641316526", "6. volume": "10488452", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7612,7 +7622,7 @@ "2. high": "98.12", "3. low": "93.76", "4. close": "97.85", - "5. adjusted close": "93.9932337236149", + "5. adjusted close": "93.6644711012868", "6. volume": "5190662", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7622,7 +7632,7 @@ "2. high": "98.27", "3. low": "95.0", "4. close": "95.48", - "5. adjusted close": "91.7166474801303", + "5. adjusted close": "91.395847733785", "6. volume": "5956692", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7632,7 +7642,7 @@ "2. high": "101.65", "3. low": "99.25", "4. close": "99.42", - "5. adjusted close": "95.5013520368094", + "5. adjusted close": "95.1673144291255", "6. volume": "4364259", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7642,7 +7652,7 @@ "2. high": "100.5", "3. low": "97.95", "4. close": "99.44", - "5. adjusted close": "95.5205637350666", + "5. adjusted close": "95.1864589301171", "6. volume": "4796783", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7652,7 +7662,7 @@ "2. high": "104.23", "3. low": "99.32", "4. close": "100.94", - "5. adjusted close": "96.9614411043607", + "5. adjusted close": "96.6222965044853", "6. volume": "7586205", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7662,7 +7672,7 @@ "2. high": "103.49", "3. low": "101.27", "4. close": "102.16", - "5. adjusted close": "98.1333546980531", + "5. adjusted close": "97.7901110649714", "6. volume": "3642678", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7672,7 +7682,7 @@ "2. high": "106.12", "3. low": "103.83", "4. close": "103.96", - "5. adjusted close": "99.862407541206", + "5. adjusted close": "99.5131161542133", "6. volume": "4405549", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7682,7 +7692,7 @@ "2. high": "109.06", "3. low": "102.86", "4. close": "105.62", - "5. adjusted close": "101.456978496558", + "5. adjusted close": "101.102109736514", "6. volume": "6703308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7692,7 +7702,7 @@ "2. high": "104.74", "3. low": "97.62", "4. close": "103.95", - "5. adjusted close": "99.8528016920774", + "5. adjusted close": "99.5035439037175", "6. volume": "6471546", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7702,7 +7712,7 @@ "2. high": "103.5", "3. low": "98.08", "4. close": "101.68", - "5. adjusted close": "97.6722739398791", + "5. adjusted close": "97.3306430411736", "6. volume": "7249391", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7712,7 +7722,7 @@ "2. high": "102.99", "3. low": "98.13", "4. close": "98.6", - "5. adjusted close": "94.7136724082619", + "5. adjusted close": "94.3823898884709", "6. volume": "8594530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7722,7 +7732,7 @@ "2. high": "110.33", "3. low": "105.96", "4. close": "106.16", - "5. adjusted close": "101.975694349504", + "5. adjusted close": "101.619011263287", "6. volume": "5738503", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7732,7 +7742,7 @@ "2. high": "111.8", "3. low": "108.67", "4. close": "110.46", - "5. adjusted close": "106.106209474814", + "5. adjusted close": "105.735078976476", "6. volume": "5510023", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7742,7 +7752,7 @@ "2. high": "113.71", "3. low": "110.64", "4. close": "113.67", - "5. adjusted close": "109.189687045103", + "5. adjusted close": "108.807771385624", "6. volume": "6791214", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7752,7 +7762,7 @@ "2. high": "115.93", "3. low": "108.07", "4. close": "109.73", - "5. adjusted close": "105.404982488424", + "5. adjusted close": "105.036304690283", "6. volume": "10090665", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7762,7 +7772,7 @@ "2. high": "107.43", "3. low": "103.23", "4. close": "106.54", - "5. adjusted close": "102.340716616392", + "5. adjusted close": "101.982756782127", "6. volume": "5838345", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7772,7 +7782,7 @@ "2. high": "105.87", "3. low": "101.63", "4. close": "105.4", - "5. adjusted close": "101.245649815728", + "5. adjusted close": "100.891520225607", "6. volume": "7294136", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7782,7 +7792,7 @@ "2. high": "100.49", "3. low": "98.17", "4. close": "99.07", - "5. adjusted close": "95.1651473173074", + "5. adjusted close": "94.8322856617729", "6. volume": "5429610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7792,7 +7802,7 @@ "2. high": "98.07", "3. low": "94.56", "4. close": "96.75", - "5. adjusted close": "92.9365903194659", + "5. adjusted close": "92.6115235467501", "6. volume": "4269360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7802,7 +7812,7 @@ "2. high": "97.11", "3. low": "94.66", "4. close": "95.07", - "5. adjusted close": "91.3228076658566", + "5. adjusted close": "91.0033854634577", "6. volume": "7710495", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7812,7 +7822,7 @@ "2. high": "102.46", "3. low": "98.01", "4. close": "98.06", - "5. adjusted close": "94.1949565553161", + "5. adjusted close": "93.8654883616983", "6. volume": "9268081", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7822,7 +7832,7 @@ "2. high": "101.69", "3. low": "96.8", "4. close": "101.23", - "5. adjusted close": "97.2400107290908", + "5. adjusted close": "96.8998917688632", "6. volume": "11001986", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7832,7 +7842,7 @@ "2. high": "95.57", "3. low": "92.89", "4. close": "94.32", - "5. adjusted close": "90.6023689812096", + "5. adjusted close": "90.2854666762736", "6. volume": "6556370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7842,7 +7852,7 @@ "2. high": "89.95", "3. low": "88.21", "4. close": "89.33", - "5. adjusted close": "85.8090502660247", + "5. adjusted close": "85.5089136788753", "6. volume": "3732753", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7852,7 +7862,7 @@ "2. high": "91.43", "3. low": "89.12", "4. close": "89.83", - "5. adjusted close": "86.2893427224561", + "5. adjusted close": "85.9875262036647", "6. volume": "6381341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7862,7 +7872,7 @@ "2. high": "91.34", "3. low": "88.77", "4. close": "90.73", - "5. adjusted close": "87.1538691440325", + "5. adjusted close": "86.8490287482856", "6. volume": "5216047", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7872,7 +7882,7 @@ "2. high": "89.84", "3. low": "86.61", "4. close": "87.26", - "5. adjusted close": "83.820639496399", + "5. adjusted close": "83.5274578262471", "6. volume": "4919900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7882,7 +7892,7 @@ "2. high": "89.0", "3. low": "85.92", "4. close": "88.41", - "5. adjusted close": "84.9253121461911", + "5. adjusted close": "84.6282666332628", "6. volume": "7780868", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7892,7 +7902,7 @@ "2. high": "83.39", "3. low": "81.22", "4. close": "82.22", - "5. adjusted close": "78.979291535571", + "5. adjusted close": "78.7030435763699", "6. volume": "6617372", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7902,7 +7912,7 @@ "2. high": "83.9", "3. low": "76.0", "4. close": "83.81", - "5. adjusted close": "80.5066215470227", + "5. adjusted close": "80.2250314052002", "6. volume": "10615133", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7912,7 +7922,7 @@ "2. high": "82.13", "3. low": "77.4", "4. close": "78.03", - "5. adjusted close": "74.9544407506763", + "5. adjusted close": "74.6922706186347", "6. volume": "10672418", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7922,7 +7932,7 @@ "2. high": "87.26", "3. low": "83.1", "4. close": "83.14", - "5. adjusted close": "79.8630296554046", + "5. adjusted close": "79.5836906219824", "6. volume": "5495630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7932,7 +7942,7 @@ "2. high": "87.65", "3. low": "85.3", "4. close": "85.33", - "5. adjusted close": "81.966710614574", + "5. adjusted close": "81.68001348056", "6. volume": "5916206", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7942,7 +7952,7 @@ "2. high": "89.66", "3. low": "87.55", "4. close": "89.5", - "5. adjusted close": "85.9723497012114", + "5. adjusted close": "85.6716419373037", "6. volume": "3911938", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7952,7 +7962,7 @@ "2. high": "87.37", "3. low": "84.93", "4. close": "86.73", - "5. adjusted close": "83.3115294925817", + "5. adjusted close": "83.0201285499704", "6. volume": "4627378", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7962,7 +7972,7 @@ "2. high": "87.76", "3. low": "83.86", "4. close": "84.0", - "5. adjusted close": "80.6891326804666", + "5. adjusted close": "80.4069041646202", "6. volume": "4721110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7972,7 +7982,7 @@ "2. high": "88.73", "3. low": "86.36", "4. close": "86.74", - "5. adjusted close": "83.3211353417103", + "5. adjusted close": "83.0297008004662", "6. volume": "4408473", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7982,7 +7992,7 @@ "2. high": "87.37", "3. low": "85.02", "4. close": "86.38", - "5. adjusted close": "82.9753247730798", + "5. adjusted close": "82.6850997826178", "6. volume": "4872401", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7992,7 +8002,7 @@ "2. high": "89.07", "3. low": "87.16", "4. close": "88.32", - "5. adjusted close": "84.8388595040334", + "5. adjusted close": "84.5421163788007", "6. volume": "4619077", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8002,7 +8012,7 @@ "2. high": "94.31", "3. low": "91.17", "4. close": "91.25", - "5. adjusted close": "87.6533732987211", + "5. adjusted close": "87.3467857740666", "6. volume": "6544516", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8012,7 +8022,7 @@ "2. high": "96.39", "3. low": "90.89", "4. close": "96.12", - "5. adjusted close": "92.3314218243625", + "5. adjusted close": "92.0084717655154", "6. volume": "9388928", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8022,7 +8032,7 @@ "2. high": "88.96", "3. low": "86.21", "4. close": "88.19", - "5. adjusted close": "84.7139834653613", + "5. adjusted close": "84.4176771223554", "6. volume": "7163340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8032,7 +8042,7 @@ "2. high": "85.15", "3. low": "82.34", "4. close": "85.06", - "5. adjusted close": "81.707352688101", + "5. adjusted close": "81.4215627171738", "6. volume": "7783879", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8042,7 +8052,7 @@ "2. high": "84.78", "3. low": "81.31", "4. close": "83.17", - "5. adjusted close": "79.8918472027905", + "5. adjusted close": "79.6124073734698", "6. volume": "9125401", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8052,7 +8062,7 @@ "2. high": "84.78", "3. low": "81.71", "4. close": "82.46", - "5. adjusted close": "79.209831914658", + "5. adjusted close": "78.9327775882688", "6. volume": "5793479", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8062,7 +8072,7 @@ "2. high": "83.66", "3. low": "81.97", "4. close": "82.54", - "5. adjusted close": "79.286678707687", + "5. adjusted close": "79.0093555922352", "6. volume": "5130120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8072,7 +8082,7 @@ "2. high": "82.46", "3. low": "79.47", "4. close": "81.52", - "5. adjusted close": "78.3068820965671", + "5. adjusted close": "78.0329860416648", "6. volume": "7359557", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8082,7 +8092,7 @@ "2. high": "85.27", "3. low": "82.69", "4. close": "84.01", - "5. adjusted close": "80.6987385295952", + "5. adjusted close": "80.416476415116", "6. volume": "6136254", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8092,7 +8102,7 @@ "2. high": "87.39", "3. low": "84.28", "4. close": "87.39", - "5. adjusted close": "83.9455155350711", + "5. adjusted close": "83.6518970826924", "6. volume": "8266595", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8102,7 +8112,7 @@ "2. high": "83.94", "3. low": "80.33", "4. close": "81.35", - "5. adjusted close": "78.1435826613804", + "5. adjusted close": "77.8702577832364", "6. volume": "7484428", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8112,7 +8122,7 @@ "2. high": "85.4", "3. low": "80.68", "4. close": "83.79", - "5. adjusted close": "80.4874098487654", + "5. adjusted close": "80.2058869042087", "6. volume": "10409156", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8122,7 +8132,7 @@ "2. high": "92.5", "3. low": "85.91", "4. close": "88.39", - "5. adjusted close": "84.9061004479338", + "5. adjusted close": "84.6091221322712", "6. volume": "8697590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8132,7 +8142,7 @@ "2. high": "93.42", "3. low": "87.94", "4. close": "90.33", - "5. adjusted close": "86.7696351788874", + "5. adjusted close": "86.4661387284541", "6. volume": "5035599", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8142,7 +8152,7 @@ "2. high": "97.85", "3. low": "93.46", "4. close": "94.82", - "5. adjusted close": "91.082661437641", + "5. adjusted close": "90.764079201063", "6. volume": "6901215", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8152,7 +8162,7 @@ "2. high": "93.0", "3. low": "88.12", "4. close": "92.08", - "5. adjusted close": "88.4506587763972", + "5. adjusted close": "88.141282565217", "6. volume": "6120536", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8162,7 +8172,7 @@ "2. high": "93.3", "3. low": "87.42", "4. close": "87.58", - "5. adjusted close": "84.128026668515", + "5. adjusted close": "83.8337698421124", "6. volume": "8688741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8172,7 +8182,7 @@ "2. high": "84.25", "3. low": "78.74", "4. close": "83.87", - "5. adjusted close": "80.5642566417944", + "5. adjusted close": "80.282464908175", "6. volume": "11250272", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8182,7 +8192,7 @@ "2. high": "76.66", "3. low": "72.61", "4. close": "73.6", - "5. adjusted close": "70.6990495866945", + "5. adjusted close": "70.4517636490006", "6. volume": "10020681", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8192,7 +8202,7 @@ "2. high": "79.12", "3. low": "75.83", "4. close": "76.66", - "5. adjusted close": "73.6384394200544", + "5. adjusted close": "73.3808723007117", "6. volume": "8335805", "7. dividend amount": "0.4300", "8. split coefficient": "1.0" @@ -8202,7 +8212,7 @@ "2. high": "81.31", "3. low": "77.0", "4. close": "77.84", - "5. adjusted close": "74.3548595726687", + "5. adjusted close": "74.0947866115891", "6. volume": "8307529", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8212,7 +8222,7 @@ "2. high": "90.9", "3. low": "85.07", "4. close": "85.61", - "5. adjusted close": "81.7769723537535", + "5. adjusted close": "81.4909388722783", "6. volume": "6074129", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8222,7 +8232,7 @@ "2. high": "91.39", "3. low": "85.27", "4. close": "90.27", - "5. adjusted close": "86.228329568664", + "5. adjusted close": "85.9267264571961", "6. volume": "5562684", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8232,7 +8242,7 @@ "2. high": "91.97", "3. low": "85.82", "4. close": "88.73", - "5. adjusted close": "84.7572801886292", + "5. adjusted close": "84.460822405528", "6. volume": "6999763", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8242,7 +8252,7 @@ "2. high": "99.69", "3. low": "90.84", "4. close": "93.29", - "5. adjusted close": "89.1131147165245", + "5. adjusted close": "88.8014214156622", "6. volume": "9459031", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8252,7 +8262,7 @@ "2. high": "96.46", "3. low": "85.32", "4. close": "90.17", - "5. adjusted close": "86.1328068816487", + "5. adjusted close": "85.8315378824125", "6. volume": "11044865", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8262,7 +8272,7 @@ "2. high": "84.77", "3. low": "71.7", "4. close": "84.05", - "5. adjusted close": "80.2868184363156", + "5. adjusted close": "80.0059971056534", "6. volume": "10582855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8272,7 +8282,7 @@ "2. high": "75.42", "3. low": "68.12", "4. close": "68.96", - "5. adjusted close": "65.8724449657147", + "5. adjusted close": "65.6420411708014", "6. volume": "8900260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8282,7 +8292,7 @@ "2. high": "82.44", "3. low": "72.56", "4. close": "74.12", - "5. adjusted close": "70.8014156157015", + "5. adjusted close": "70.5537716296375", "6. volume": "12203921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8292,7 +8302,7 @@ "2. high": "77.89", "3. low": "69.79", "4. close": "77.07", - "5. adjusted close": "73.6193348826513", + "5. adjusted close": "73.361834585755", "6. volume": "12316766", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8302,7 +8312,7 @@ "2. high": "81.52", "3. low": "67.0", "4. close": "73.75", - "5. adjusted close": "70.4479816737451", + "5. adjusted close": "70.201573902938", "6. volume": "14345535", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8312,7 +8322,7 @@ "2. high": "88.94", "3. low": "83.22", "4. close": "86.58", - "5. adjusted close": "82.7035424178014", + "5. adjusted close": "82.4142680476796", "6. volume": "10508156", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8322,7 +8332,7 @@ "2. high": "93.18", "3. low": "80.37", "4. close": "85.87", - "5. adjusted close": "82.0253313399931", + "5. adjusted close": "81.7384291667157", "6. volume": "15065863", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8332,7 +8342,7 @@ "2. high": "100.08", "3. low": "84.3", "4. close": "99.6", - "5. adjusted close": "95.1405962671866", + "5. adjusted close": "94.8078204845102", "6. volume": "12675614", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8342,7 +8352,7 @@ "2. high": "89.61", "3. low": "81.81", "4. close": "83.53", - "5. adjusted close": "79.7901004638363", + "5. adjusted close": "79.5110165167785", "6. volume": "12199455", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8352,7 +8362,7 @@ "2. high": "100.96", "3. low": "93.87", "4. close": "95.38", - "5. adjusted close": "91.1095388751431", + "5. adjusted close": "90.7908626286404", "6. volume": "8789204", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8362,7 +8372,7 @@ "2. high": "103.37", "3. low": "97.45", "4. close": "103.3", - "5. adjusted close": "98.6749356867508", + "5. adjusted close": "98.329797751505", "6. volume": "9788760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8372,7 +8382,7 @@ "2. high": "101.44", "3. low": "96.94", "4. close": "98.29", - "5. adjusted close": "93.8892490672869", + "5. adjusted close": "93.5608501548444", "6. volume": "12261355", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8382,7 +8392,7 @@ "2. high": "108.77", "3. low": "103.79", "4. close": "108.24", - "5. adjusted close": "103.393756425304", + "5. adjusted close": "103.032113345817", "6. volume": "9897686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8392,7 +8402,7 @@ "2. high": "112.59", "3. low": "109.7", "4. close": "110.94", - "5. adjusted close": "105.972868974716", + "5. adjusted close": "105.602204864975", "6. volume": "12055686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8402,7 +8412,7 @@ "2. high": "115.79", "3. low": "109.25", "4. close": "115.7", - "5. adjusted close": "110.519748876641", + "5. adjusted close": "110.133181024677", "6. volume": "7469650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8412,7 +8422,7 @@ "2. high": "116.4", "3. low": "107.0", "4. close": "108.01", - "5. adjusted close": "103.174054245169", + "5. adjusted close": "102.813179623815", "6. volume": "9283247", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8422,7 +8432,7 @@ "2. high": "113.99", "3. low": "108.59", "4. close": "113.87", - "5. adjusted close": "108.771683704262", + "5. adjusted close": "108.391230106136", "6. volume": "9851069", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8432,7 +8442,7 @@ "2. high": "111.03", "3. low": "107.0", "4. close": "109.93", - "5. adjusted close": "105.008089835862", + "5. adjusted close": "104.640800259661", "6. volume": "11362054", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8442,7 +8452,7 @@ "2. high": "117.48", "3. low": "112.78", "4. close": "112.81", - "5. adjusted close": "107.759143221901", + "5. adjusted close": "107.38223121343", "6. volume": "8278261", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8452,7 +8462,7 @@ "2. high": "122.43", "3. low": "118.47", "4. close": "118.5", - "5. adjusted close": "113.194384113068", + "5. adjusted close": "112.798461118619", "6. volume": "5268024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8462,7 +8472,7 @@ "2. high": "127.99", "3. low": "119.91", "4. close": "120.9", - "5. adjusted close": "115.486928601434", + "5. adjusted close": "115.082986913426", "6. volume": "7626456", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8472,7 +8482,7 @@ "2. high": "130.96", "3. low": "127.23", "4. close": "128.19", - "5. adjusted close": "122.450532484846", + "5. adjusted close": "122.022234015154", "6. volume": "6326799", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8482,7 +8492,7 @@ "2. high": "136.27", "3. low": "133.89", "4. close": "134.9", - "5. adjusted close": "128.860104783569", + "5. adjusted close": "128.409387383137", "6. volume": "3106090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8492,7 +8502,7 @@ "2. high": "138.04", "3. low": "134.9", "4. close": "136.58", - "5. adjusted close": "130.464885925425", + "5. adjusted close": "130.008555439502", "6. volume": "2541728", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8502,7 +8512,7 @@ "2. high": "137.42", "3. low": "136.12", "4. close": "136.93", - "5. adjusted close": "130.799215329979", + "5. adjusted close": "130.341715451245", "6. volume": "1785047", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8512,7 +8522,7 @@ "2. high": "136.75", "3. low": "134.94", "4. close": "135.6", - "5. adjusted close": "129.528763592676", + "5. adjusted close": "129.075707406622", "6. volume": "2428249", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8522,7 +8532,7 @@ "2. high": "136.37", "3. low": "134.53", "4. close": "135.87", - "5. adjusted close": "129.786674847617", + "5. adjusted close": "129.332716558538", "6. volume": "2360319", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8532,7 +8542,7 @@ "2. high": "134.67", "3. low": "133.06", "4. close": "134.46", - "5. adjusted close": "128.439804960702", + "5. adjusted close": "127.990557654089", "6. volume": "3178300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8542,7 +8552,7 @@ "2. high": "133.72", "3. low": "132.53", "4. close": "133.24", - "5. adjusted close": "127.274428179116", + "5. adjusted close": "126.829257041728", "6. volume": "1715433", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8552,7 +8562,7 @@ "2. high": "133.65", "3. low": "132.32", "4. close": "132.63", - "5. adjusted close": "126.691739788323", + "5. adjusted close": "126.248606735548", "6. volume": "1733319", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8562,7 +8572,7 @@ "2. high": "132.5", "3. low": "131.35", "4. close": "132.24", - "5. adjusted close": "126.319201308963", + "5. adjusted close": "125.877371293892", "6. volume": "1816474", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8572,7 +8582,7 @@ "2. high": "132.75", "3. low": "131.34", "4. close": "131.82", - "5. adjusted close": "125.918006023499", + "5. adjusted close": "125.4775792798", "6. volume": "2885550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8582,7 +8592,7 @@ "2. high": "134.35", "3. low": "133.11", "4. close": "133.25", - "5. adjusted close": "127.283980447817", + "5. adjusted close": "126.838775899207", "6. volume": "1707611", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8592,7 +8602,7 @@ "2. high": "133.8", "3. low": "131.29", "4. close": "133.6", - "5. adjusted close": "127.618309852371", + "5. adjusted close": "127.171935910949", "6. volume": "4083719", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8602,7 +8612,7 @@ "2. high": "133.34", "3. low": "131.72", "4. close": "131.85", - "5. adjusted close": "125.946662829604", + "5. adjusted close": "125.506135852236", "6. volume": "2546960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8612,7 +8622,7 @@ "2. high": "132.22", "3. low": "130.45", "4. close": "131.0", - "5. adjusted close": "125.134719989974", + "5. adjusted close": "124.697032966575", "6. volume": "2721804", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8622,7 +8632,7 @@ "2. high": "132.25", "3. low": "129.38", "4. close": "129.87", - "5. adjusted close": "124.055313626702", + "5. adjusted close": "123.621402071519", "6. volume": "3522628", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8632,7 +8642,7 @@ "2. high": "133.33", "3. low": "130.44", "4. close": "133.22", - "5. adjusted close": "127.255323641713", + "5. adjusted close": "126.810219326772", "6. volume": "2428217", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8642,7 +8652,7 @@ "2. high": "133.13", "3. low": "131.44", "4. close": "131.68", - "5. adjusted close": "125.784274261678", + "5. adjusted close": "125.344315275103", "6. volume": "2517499", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8652,7 +8662,7 @@ "2. high": "133.87", "3. low": "131.14", "4. close": "132.45", - "5. adjusted close": "126.519798951695", + "5. adjusted close": "126.077267300937", "6. volume": "3712701", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8662,7 +8672,7 @@ "2. high": "131.98", "3. low": "128.87", "4. close": "130.64", - "5. adjusted close": "124.790838316719", + "5. adjusted close": "124.354354097353", "6. volume": "6431255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8672,7 +8682,7 @@ "2. high": "138.13", "3. low": "133.85", "4. close": "135.11", - "5. adjusted close": "129.060702426301", + "5. adjusted close": "128.609283390182", "6. volume": "8611025", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8682,7 +8692,7 @@ "2. high": "131.57", "3. low": "130.14", "4. close": "131.37", - "5. adjusted close": "125.488153931931", + "5. adjusted close": "125.049230693274", "6. volume": "3844574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8692,7 +8702,7 @@ "2. high": "132.27", "3. low": "130.93", "4. close": "131.49", - "5. adjusted close": "125.602781156349", + "5. adjusted close": "125.163456983014", "6. volume": "2483732", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8702,7 +8712,7 @@ "2. high": "131.82", "3. low": "130.39", "4. close": "130.53", - "5. adjusted close": "124.685763361003", + "5. adjusted close": "124.249646665091", "6. volume": "3102701", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8712,7 +8722,7 @@ "2. high": "131.86", "3. low": "130.79", "4. close": "131.52", - "5. adjusted close": "125.631437962454", + "5. adjusted close": "125.19201355545", "6. volume": "3658469", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8722,7 +8732,7 @@ "2. high": "130.93", "3. low": "129.71", "4. close": "130.55", - "5. adjusted close": "124.704867898406", + "5. adjusted close": "124.268684380048", "6. volume": "2424504", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8732,7 +8742,7 @@ "2. high": "129.84", "3. low": "128.45", "4. close": "129.82", - "5. adjusted close": "124.007552283194", + "5. adjusted close": "123.573807784128", "6. volume": "3186611", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8742,7 +8752,7 @@ "2. high": "130.09", "3. low": "128.34", "4. close": "128.8", - "5. adjusted close": "123.033220875639", + "5. adjusted close": "122.602884321334", "6. volume": "3836018", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8752,7 +8762,7 @@ "2. high": "128.95", "3. low": "127.63", "4. close": "128.54", - "5. adjusted close": "122.784861889399", + "5. adjusted close": "122.355394026897", "6. volume": "3285729", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8762,7 +8772,7 @@ "2. high": "128.17", "3. low": "126.92", "4. close": "127.28", - "5. adjusted close": "121.581276033007", + "5. adjusted close": "121.156017984623", "6. volume": "2788965", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8772,7 +8782,7 @@ "2. high": "127.88", "3. low": "126.39", "4. close": "127.81", - "5. adjusted close": "122.087546274188", + "5. adjusted close": "121.660517430976", "6. volume": "2787064", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8782,7 +8792,7 @@ "2. high": "126.36", "3. low": "123.8", "4. close": "125.54", - "5. adjusted close": "119.919181278942", + "5. adjusted close": "119.499736783388", "6. volume": "3456793", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8792,7 +8802,7 @@ "2. high": "124.4", "3. low": "123.36", "4. close": "123.41", - "5. adjusted close": "117.884548045517", + "5. adjusted close": "117.472220140496", "6. volume": "2042332", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8802,7 +8812,7 @@ "2. high": "124.16", "3. low": "123.12", "4. close": "124.06", - "5. adjusted close": "118.505445511116", + "5. adjusted close": "118.09094587659", "6. volume": "2853031", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8812,7 +8822,7 @@ "2. high": "125.1", "3. low": "123.94", "4. close": "124.6", - "5. adjusted close": "119.021268020998", + "5. adjusted close": "118.604964180421", "6. volume": "2090578", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8822,7 +8832,7 @@ "2. high": "126.27", "3. low": "124.23", "4. close": "125.85", - "5. adjusted close": "120.215301608689", + "5. adjusted close": "119.794821365217", "6. volume": "2707979", "7. dividend amount": "0.4300", "8. split coefficient": "1.0" @@ -8832,7 +8842,7 @@ "2. high": "124.57", "3. low": "123.78", "4. close": "124.49", - "5. adjusted close": "118.511267795896", + "5. adjusted close": "118.09674779661", "6. volume": "2340392", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8842,7 +8852,7 @@ "2. high": "125.46", "3. low": "124.18", "4. close": "124.3", - "5. adjusted close": "118.330392698448", + "5. adjusted close": "117.91650535078", "6. volume": "2306453", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8852,7 +8862,7 @@ "2. high": "125.97", "3. low": "125.11", "4. close": "125.19", - "5. adjusted close": "119.17764973386", + "5. adjusted close": "118.760798912825", "6. volume": "1788623", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8862,7 +8872,7 @@ "2. high": "125.44", "3. low": "124.53", "4. close": "125.41", - "5. adjusted close": "119.38708405722", + "5. adjusted close": "118.969500692207", "6. volume": "1486575", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8872,7 +8882,7 @@ "2. high": "125.33", "3. low": "124.38", "4. close": "124.74", - "5. adjusted close": "118.749261345168", + "5. adjusted close": "118.333908909544", "6. volume": "953540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8882,7 +8892,7 @@ "2. high": "125.74", "3. low": "123.7", "4. close": "124.49", - "5. adjusted close": "118.511267795896", + "5. adjusted close": "118.09674779661", "6. volume": "3031399", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8892,7 +8902,7 @@ "2. high": "126.28", "3. low": "124.83", "4. close": "125.77", - "5. adjusted close": "119.729794768173", + "5. adjusted close": "119.311012694832", "6. volume": "5825418", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8902,7 +8912,7 @@ "2. high": "124.9", "3. low": "123.88", "4. close": "124.83", - "5. adjusted close": "118.834939022907", + "5. adjusted close": "118.4192869102", "6. volume": "2543557", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8912,7 +8922,7 @@ "2. high": "125.07", "3. low": "124.08", "4. close": "124.26", - "5. adjusted close": "118.292313730565", + "5. adjusted close": "117.87855957271", "6. volume": "3154150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8922,7 +8932,7 @@ "2. high": "125.4", "3. low": "123.25", "4. close": "124.95", - "5. adjusted close": "118.949175926558", + "5. adjusted close": "118.533124244408", "6. volume": "4325243", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8932,7 +8942,7 @@ "2. high": "126.33", "3. low": "123.34", "4. close": "123.68", - "5. adjusted close": "117.740168696252", + "5. adjusted close": "117.328345790703", "6. volume": "3416062", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8942,7 +8952,7 @@ "2. high": "124.99", "3. low": "122.08", "4. close": "124.72", - "5. adjusted close": "118.730221861227", + "5. adjusted close": "118.314936020509", "6. volume": "3918982", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8952,7 +8962,7 @@ "2. high": "123.07", "3. low": "120.05", "4. close": "122.64", - "5. adjusted close": "116.750115531277", + "5. adjusted close": "116.341755560898", "6. volume": "2933319", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8962,7 +8972,7 @@ "2. high": "121.38", "3. low": "120.1", "4. close": "120.64", - "5. adjusted close": "114.846167137094", + "5. adjusted close": "114.444466657426", "6. volume": "2009764", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8972,7 +8982,7 @@ "2. high": "121.47", "3. low": "120.03", "4. close": "120.9", - "5. adjusted close": "115.093680428338", + "5. adjusted close": "114.691114214877", "6. volume": "2518152", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8982,7 +8992,7 @@ "2. high": "121.53", "3. low": "120.11", "4. close": "120.46", - "5. adjusted close": "114.674811781618", + "5. adjusted close": "114.273710656114", "6. volume": "2885234", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8992,7 +9002,7 @@ "2. high": "121.44", "3. low": "119.91", "4. close": "120.61", - "5. adjusted close": "114.817607911181", + "5. adjusted close": "114.416007323874", "6. volume": "3287597", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9002,7 +9012,7 @@ "2. high": "118.43", "3. low": "117.59", "4. close": "118.28", - "5. adjusted close": "112.599508031959", + "5. adjusted close": "112.205665751329", "6. volume": "3128325", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9012,7 +9022,7 @@ "2. high": "118.54", "3. low": "117.0", "4. close": "117.94", - "5. adjusted close": "112.275836804948", + "5. adjusted close": "111.883126637739", "6. volume": "2444140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9022,7 +9032,7 @@ "2. high": "116.75", "3. low": "114.65", "4. close": "116.57", - "5. adjusted close": "110.971632154933", + "5. adjusted close": "110.583483738861", "6. volume": "3845195", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9032,7 +9042,7 @@ "2. high": "120.36", "3. low": "117.07", "4. close": "117.26", - "5. adjusted close": "111.628494350926", + "5. adjusted close": "111.238048410559", "6. volume": "5538216", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9042,7 +9052,7 @@ "2. high": "120.89", "3. low": "119.78", "4. close": "120.12", - "5. adjusted close": "114.351140554607", + "5. adjusted close": "113.951171542523", "6. volume": "1961463", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9052,7 +9062,7 @@ "2. high": "120.36", "3. low": "119.35", "4. close": "120.33", - "5. adjusted close": "114.551055135996", + "5. adjusted close": "114.150386877388", "6. volume": "2629692", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9062,7 +9072,7 @@ "2. high": "121.04", "3. low": "119.6", "4. close": "119.79", - "5. adjusted close": "114.036989069567", + "5. adjusted close": "113.638118873451", "6. volume": "4600167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9072,7 +9082,7 @@ "2. high": "120.6", "3. low": "119.14", "4. close": "120.6", - "5. adjusted close": "114.808088169211", + "5. adjusted close": "114.406520879357", "6. volume": "2285404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9082,7 +9092,7 @@ "2. high": "119.29", "3. low": "118.41", "4. close": "119.06", - "5. adjusted close": "113.34204790569", + "5. adjusted close": "112.945608423683", "6. volume": "1629686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9092,7 +9102,7 @@ "2. high": "119.47", "3. low": "118.49", "4. close": "118.8", - "5. adjusted close": "113.094534614446", + "5. adjusted close": "112.698960866232", "6. volume": "2707351", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9102,7 +9112,7 @@ "2. high": "120.23", "3. low": "118.93", "4. close": "119.3", - "5. adjusted close": "113.570521712992", + "5. adjusted close": "113.1732830921", "6. volume": "2544144", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9112,7 +9122,7 @@ "2. high": "120.45", "3. low": "119.86", "4. close": "120.0", - "5. adjusted close": "114.236903650956", + "5. adjusted close": "113.837334208315", "6. volume": "1891039", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9122,7 +9132,7 @@ "2. high": "120.85", "3. low": "119.4", "4. close": "119.66", - "5. adjusted close": "113.913232423945", + "5. adjusted close": "113.514795094725", "6. volume": "2617876", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9132,7 +9142,7 @@ "2. high": "121.33", "3. low": "120.39", "4. close": "120.76", - "5. adjusted close": "114.960404040745", + "5. adjusted close": "114.558303991634", "6. volume": "2341454", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9142,7 +9152,7 @@ "2. high": "120.98", "3. low": "119.8", "4. close": "120.93", - "5. adjusted close": "115.122239654251", + "5. adjusted close": "114.71957354843", "6. volume": "1990576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9152,7 +9162,7 @@ "2. high": "120.97", "3. low": "120.13", "4. close": "120.26", - "5. adjusted close": "114.484416942199", + "5. adjusted close": "114.083981765766", "6. volume": "1838883", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9162,7 +9172,7 @@ "2. high": "121.23", "3. low": "120.41", "4. close": "120.89", - "5. adjusted close": "115.084160686367", + "5. adjusted close": "114.68162777036", "6. volume": "2012434", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9172,7 +9182,7 @@ "2. high": "121.81", "3. low": "120.51", "4. close": "120.9", - "5. adjusted close": "115.093680428338", + "5. adjusted close": "114.691114214877", "6. volume": "1704102", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9182,7 +9192,7 @@ "2. high": "121.81", "3. low": "120.89", "4. close": "121.47", - "5. adjusted close": "115.63630572068", + "5. adjusted close": "115.231841552367", "6. volume": "1984615", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9192,7 +9202,7 @@ "2. high": "122.43", "3. low": "120.1", "4. close": "121.28", - "5. adjusted close": "115.455430623233", + "5. adjusted close": "115.051599106537", "6. volume": "2845041", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9202,7 +9212,7 @@ "2. high": "119.72", "3. low": "118.89", "4. close": "119.69", - "5. adjusted close": "113.941791649857", + "5. adjusted close": "113.543254428277", "6. volume": "2420671", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9212,7 +9222,7 @@ "2. high": "119.96", "3. low": "117.76", "4. close": "118.77", - "5. adjusted close": "113.065975388533", + "5. adjusted close": "112.67050153268", "6. volume": "2628878", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9222,7 +9232,7 @@ "2. high": "120.5", "3. low": "119.01", "4. close": "119.62", - "5. adjusted close": "113.875153456061", + "5. adjusted close": "113.476849316655", "6. volume": "1954702", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9232,7 +9242,7 @@ "2. high": "119.45", "3. low": "118.17", "4. close": "119.14", - "5. adjusted close": "113.418205841457", + "5. adjusted close": "113.021499979822", "6. volume": "2036492", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9242,7 +9252,7 @@ "2. high": "118.21", "3. low": "116.89", "4. close": "117.28", - "5. adjusted close": "111.647533834867", + "5. adjusted close": "111.257021299593", "6. volume": "2507443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9252,7 +9262,7 @@ "2. high": "118.17", "3. low": "116.86", "4. close": "118.07", - "5. adjusted close": "112.39959345057", + "5. adjusted close": "112.006450416465", "6. volume": "2264204", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9262,7 +9272,7 @@ "2. high": "118.83", "3. low": "117.08", "4. close": "117.42", - "5. adjusted close": "111.78081022246", + "5. adjusted close": "111.389831522836", "6. volume": "2753014", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9272,7 +9282,7 @@ "2. high": "119.3", "3. low": "118.07", "4. close": "118.58", - "5. adjusted close": "112.885100291086", + "5. adjusted close": "112.49025908685", "6. volume": "2551054", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9282,7 +9292,7 @@ "2. high": "118.51", "3. low": "116.27", "4. close": "118.26", - "5. adjusted close": "112.580468548017", + "5. adjusted close": "112.186692862295", "6. volume": "2324665", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9292,7 +9302,7 @@ "2. high": "116.9", "3. low": "116.14", "4. close": "116.41", - "5. adjusted close": "110.819316283398", + "5. adjusted close": "110.431700626583", "6. volume": "2621342", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9302,7 +9312,7 @@ "2. high": "119.23", "3. low": "115.51", "4. close": "116.49", - "5. adjusted close": "110.895474219165", + "5. adjusted close": "110.507592182722", "6. volume": "3937591", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9312,7 +9322,7 @@ "2. high": "119.35", "3. low": "118.29", "4. close": "118.61", - "5. adjusted close": "112.913659516999", + "5. adjusted close": "112.518718420402", "6. volume": "3917049", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9322,7 +9332,7 @@ "2. high": "119.38", "3. low": "117.49", "4. close": "119.05", - "5. adjusted close": "113.332528163719", + "5. adjusted close": "112.936121979166", "6. volume": "4320295", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9332,7 +9342,7 @@ "2. high": "119.98", "3. low": "116.67", "4. close": "116.76", - "5. adjusted close": "111.15250725238", + "5. adjusted close": "110.763726184691", "6. volume": "6188096", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9342,7 +9352,7 @@ "2. high": "119.33", "3. low": "117.96", "4. close": "119.1", - "5. adjusted close": "113.380126873574", + "5. adjusted close": "112.983554201753", "6. volume": "3023690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9352,7 +9362,7 @@ "2. high": "117.99", "3. low": "117.07", "4. close": "117.41", - "5. adjusted close": "111.771290480489", + "5. adjusted close": "111.380345078319", "6. volume": "2147177", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9362,7 +9372,7 @@ "2. high": "118.19", "3. low": "116.73", "4. close": "117.59", - "5. adjusted close": "111.942645835966", + "5. adjusted close": "111.551101079631", "6. volume": "3071522", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9372,7 +9382,7 @@ "2. high": "117.0", "3. low": "115.94", "4. close": "116.39", - "5. adjusted close": "110.800276799456", + "5. adjusted close": "110.412727737548", "6. volume": "1882325", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9382,7 +9392,7 @@ "2. high": "117.57", "3. low": "116.19", "4. close": "116.4", - "5. adjusted close": "110.809796541427", + "5. adjusted close": "110.422214182066", "6. volume": "2875905", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9392,7 +9402,7 @@ "2. high": "115.79", "3. low": "113.93", "4. close": "115.02", - "5. adjusted close": "109.496072149441", + "5. adjusted close": "109.11308483867", "6. volume": "2396506", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9402,7 +9412,7 @@ "2. high": "114.77", "3. low": "113.23", "4. close": "113.92", - "5. adjusted close": "108.448900532641", + "5. adjusted close": "108.06957594176", "6. volume": "2385471", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9412,7 +9422,7 @@ "2. high": "113.65", "3. low": "112.05", "4. close": "112.54", - "5. adjusted close": "107.135176140655", + "5. adjusted close": "106.760446598365", "6. volume": "3803434", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9422,7 +9432,7 @@ "2. high": "114.65", "3. low": "113.6", "4. close": "113.65", - "5. adjusted close": "108.191867499426", + "5. adjusted close": "107.813441939792", "6. volume": "2583036", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9432,7 +9442,7 @@ "2. high": "114.53", "3. low": "112.6", "4. close": "114.41", - "5. adjusted close": "108.915367889215", + "5. adjusted close": "108.534411723111", "6. volume": "2753180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9442,7 +9452,7 @@ "2. high": "112.96", "3. low": "111.06", "4. close": "112.55", - "5. adjusted close": "107.144695882626", + "5. adjusted close": "106.769933042882", "6. volume": "3530987", "7. dividend amount": "0.4300", "8. split coefficient": "1.0" @@ -9452,7 +9462,7 @@ "2. high": "115.81", "3. low": "112.75", "4. close": "112.86", - "5. adjusted close": "107.030893762729", + "5. adjusted close": "106.656528971674", "6. volume": "4931450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9462,7 +9472,7 @@ "2. high": "119.5", "3. low": "116.61", "4. close": "116.7", - "5. adjusted close": "110.672561599419", + "5. adjusted close": "110.285459250348", "6. volume": "2856628", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9472,7 +9482,7 @@ "2. high": "119.24", "3. low": "118.14", "4. close": "118.28", - "5. adjusted close": "112.170956178058", + "5. adjusted close": "111.778612854595", "6. volume": "2353631", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9482,7 +9492,7 @@ "2. high": "119.62", "3. low": "117.98", "4. close": "118.59", - "5. adjusted close": "112.46494498779", + "5. adjusted close": "112.071573371883", "6. volume": "2909180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9492,7 +9502,7 @@ "2. high": "120.03", "3. low": "118.84", "4. close": "118.91", - "5. adjusted close": "112.768417307515", + "5. adjusted close": "112.37398422844", "6. volume": "3460103", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9502,7 +9512,7 @@ "2. high": "119.44", "3. low": "117.06", "4. close": "119.12", - "5. adjusted close": "112.967571017334", + "5. adjusted close": "112.572441353055", "6. volume": "2759722", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9512,7 +9522,7 @@ "2. high": "120.2", "3. low": "117.52", "4. close": "118.17", - "5. adjusted close": "112.066637568152", + "5. adjusted close": "111.674659122653", "6. volume": "5130164", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9522,7 +9532,7 @@ "2. high": "118.42", "3. low": "116.1", "4. close": "118.24", - "5. adjusted close": "112.133022138092", + "5. adjusted close": "111.740811497525", "6. volume": "5202701", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9532,7 +9542,7 @@ "2. high": "118.24", "3. low": "116.37", "4. close": "116.8", - "5. adjusted close": "110.767396699333", + "5. adjusted close": "110.379962643022", "6. volume": "5342358", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9542,7 +9552,7 @@ "2. high": "119.52", "3. low": "117.6", "4. close": "117.79", - "5. adjusted close": "111.70626418848", + "5. adjusted close": "111.315546230493", "6. volume": "1994178", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9552,7 +9562,7 @@ "2. high": "118.8", "3. low": "117.47", "4. close": "118.74", - "5. adjusted close": "112.607197637661", + "5. adjusted close": "112.213328460894", "6. volume": "2885008", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9562,7 +9572,7 @@ "2. high": "119.13", "3. low": "117.5", "4. close": "119.05", - "5. adjusted close": "112.901186447394", + "5. adjusted close": "112.506288978183", "6. volume": "3075905", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9572,7 +9582,7 @@ "2. high": "118.44", "3. low": "116.68", "4. close": "117.64", - "5. adjusted close": "111.564011538609", + "5. adjusted close": "111.173791141482", "6. volume": "4276906", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9582,7 +9592,7 @@ "2. high": "119.97", "3. low": "118.29", "4. close": "119.2", - "5. adjusted close": "113.043439097265", + "5. adjusted close": "112.648044067194", "6. volume": "3941062", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9592,7 +9602,7 @@ "2. high": "120.43", "3. low": "118.78", "4. close": "119.02", - "5. adjusted close": "112.87273591742", + "5. adjusted close": "112.477937960381", "6. volume": "3733524", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9602,7 +9612,7 @@ "2. high": "118.1", "3. low": "116.75", "4. close": "118.0", - "5. adjusted close": "111.905417898299", + "5. adjusted close": "111.514003355108", "6. volume": "3670342", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9612,7 +9622,7 @@ "2. high": "119.61", "3. low": "116.3", "4. close": "117.31", - "5. adjusted close": "111.251055708894", + "5. adjusted close": "110.861929945659", "6. volume": "6196053", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9622,7 +9632,7 @@ "2. high": "121.41", "3. low": "119.52", "4. close": "119.92", - "5. adjusted close": "113.726251816644", + "5. adjusted close": "113.328468494445", "6. volume": "5289485", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9632,7 +9642,7 @@ "2. high": "121.19", "3. low": "120.0", "4. close": "120.19", - "5. adjusted close": "113.982306586411", + "5. adjusted close": "113.583627654665", "6. volume": "4552385", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9642,7 +9652,7 @@ "2. high": "121.63", "3. low": "119.5", "4. close": "120.67", - "5. adjusted close": "114.437515065998", + "5. adjusted close": "114.037243939499", "6. volume": "5261104", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9652,7 +9662,7 @@ "2. high": "118.73", "3. low": "117.8", "4. close": "118.4", - "5. adjusted close": "112.284758297954", + "5. adjusted close": "111.892016925803", "6. volume": "3746852", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9662,7 +9672,7 @@ "2. high": "120.28", "3. low": "117.52", "4. close": "117.6", - "5. adjusted close": "111.526077498644", + "5. adjusted close": "111.135989784413", "6. volume": "3198656", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9672,7 +9682,7 @@ "2. high": "121.66", "3. low": "119.82", "4. close": "120.37", - "5. adjusted close": "114.153009766256", + "5. adjusted close": "113.753733761477", "6. volume": "2366225", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9682,7 +9692,7 @@ "2. high": "121.2", "3. low": "119.96", "4. close": "120.74", - "5. adjusted close": "114.503899635937", + "5. adjusted close": "114.103396314371", "6. volume": "1901399", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9692,7 +9702,7 @@ "2. high": "119.31", "3. low": "116.97", "4. close": "119.09", - "5. adjusted close": "112.93912048736", + "5. adjusted close": "112.544090335253", "6. volume": "2324868", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9702,7 +9712,7 @@ "2. high": "119.34", "3. low": "116.85", "4. close": "117.75", - "5. adjusted close": "111.668330148514", + "5. adjusted close": "111.277744873423", "6. volume": "3145879", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9712,7 +9722,7 @@ "2. high": "118.94", "3. low": "117.38", "4. close": "118.53", - "5. adjusted close": "112.408043927842", + "5. adjusted close": "112.014871336279", "6. volume": "3170604", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9722,7 +9732,7 @@ "2. high": "122.05", "3. low": "117.06", "4. close": "117.76", - "5. adjusted close": "111.677813658506", + "5. adjusted close": "111.287195212691", "6. volume": "4800393", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9732,7 +9742,7 @@ "2. high": "123.71", "3. low": "121.77", "4. close": "122.27", - "5. adjusted close": "115.954876664619", + "5. adjusted close": "115.54929822228", "6. volume": "2322069", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9742,7 +9752,7 @@ "2. high": "123.06", "3. low": "121.99", "4. close": "122.5", - "5. adjusted close": "116.172997394421", + "5. adjusted close": "115.76665602543", "6. volume": "2948352", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9752,7 +9762,7 @@ "2. high": "123.78", "3. low": "121.34", "4. close": "121.42", - "5. adjusted close": "115.148778315351", + "5. adjusted close": "114.746019384553", "6. volume": "3641626", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9762,7 +9772,7 @@ "2. high": "126.15", "3. low": "124.34", "4. close": "124.4", - "5. adjusted close": "117.974864292783", + "5. adjusted close": "117.562220486232", "6. volume": "3286669", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9772,7 +9782,7 @@ "2. high": "124.75", "3. low": "122.69", "4. close": "124.63", - "5. adjusted close": "118.192985022585", + "5. adjusted close": "117.779578289382", "6. volume": "2343388", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9782,7 +9792,7 @@ "2. high": "123.0", "3. low": "121.14", "4. close": "122.38", - "5. adjusted close": "116.059195274524", + "5. adjusted close": "115.653251954221", "6. volume": "3031700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9792,7 +9802,7 @@ "2. high": "125.33", "3. low": "122.13", "4. close": "122.65", - "5. adjusted close": "116.315250044291", + "5. adjusted close": "115.908411114441", "6. volume": "5626284", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9802,7 +9812,7 @@ "2. high": "126.5", "3. low": "122.51", "4. close": "126.32", - "5. adjusted close": "119.795698211128", + "5. adjusted close": "119.37668562557", "6. volume": "3212793", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9812,7 +9822,7 @@ "2. high": "125.71", "3. low": "123.8", "4. close": "123.95", - "5. adjusted close": "117.548106343171", + "5. adjusted close": "117.1369552192", "6. volume": "2631355", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9822,7 +9832,7 @@ "2. high": "126.74", "3. low": "124.72", "4. close": "126.17", - "5. adjusted close": "119.653445561257", + "5. adjusted close": "119.234930536559", "6. volume": "2138298", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9832,7 +9842,7 @@ "2. high": "125.7", "3. low": "123.7", "4. close": "125.29", - "5. adjusted close": "118.818896682016", + "5. adjusted close": "118.403300681029", "6. volume": "2976276", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9842,7 +9852,7 @@ "2. high": "123.85", "3. low": "120.22", "4. close": "123.54", - "5. adjusted close": "117.159282433524", + "5. adjusted close": "116.749491309238", "6. volume": "3170849", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9852,7 +9862,7 @@ "2. high": "122.85", "3. low": "120.87", "4. close": "122.55", - "5. adjusted close": "116.220414944377", + "5. adjusted close": "115.813907721767", "6. volume": "3496991", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9862,7 +9872,7 @@ "2. high": "123.08", "3. low": "120.16", "4. close": "120.72", - "5. adjusted close": "114.484932615955", + "5. adjusted close": "114.084495635836", "6. volume": "5876152", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9872,7 +9882,7 @@ "2. high": "124.91", "3. low": "123.08", "4. close": "124.31", - "5. adjusted close": "117.889512702861", + "5. adjusted close": "117.477167432826", "6. volume": "3268755", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9882,7 +9892,7 @@ "2. high": "126.13", "3. low": "123.52", "4. close": "124.09", - "5. adjusted close": "117.68087548305", + "5. adjusted close": "117.269259968944", "6. volume": "4489832", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9892,7 +9902,7 @@ "2. high": "126.59", "3. low": "123.62", "4. close": "124.37", - "5. adjusted close": "117.946413762809", + "5. adjusted close": "117.53386946843", "6. volume": "3221035", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9902,7 +9912,7 @@ "2. high": "126.91", "3. low": "126.3", "4. close": "126.47", - "5. adjusted close": "119.937950860999", + "5. adjusted close": "119.518440714581", "6. volume": "1576298", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9912,7 +9922,7 @@ "2. high": "127.46", "3. low": "126.54", "4. close": "127.19", - "5. adjusted close": "120.620763580378", + "5. adjusted close": "120.198865141832", "6. volume": "1829545", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9922,7 +9932,7 @@ "2. high": "127.56", "3. low": "126.3", "4. close": "126.78", - "5. adjusted close": "120.231939670732", + "5. adjusted close": "119.811401231869", "6. volume": "4236171", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9932,7 +9942,7 @@ "2. high": "128.19", "3. low": "126.5", "4. close": "127.15", - "5. adjusted close": "120.582829540413", + "5. adjusted close": "120.161063784763", "6. volume": "2663546", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9942,7 +9952,7 @@ "2. high": "128.22", "3. low": "126.79", "4. close": "127.95", - "5. adjusted close": "121.341510339723", + "5. adjusted close": "120.917090926153", "6. volume": "3628458", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9952,7 +9962,7 @@ "2. high": "128.98", "3. low": "126.36", "4. close": "128.2", - "5. adjusted close": "121.578598089508", + "5. adjusted close": "121.153349407838", "6. volume": "4055218", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9962,7 +9972,7 @@ "2. high": "126.01", "3. low": "124.7", "4. close": "126.0", - "5. adjusted close": "119.492225891404", + "5. adjusted close": "119.074274769014", "6. volume": "4839766", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9972,7 +9982,7 @@ "2. high": "128.0", "3. low": "123.8", "4. close": "124.82", - "5. adjusted close": "118.373171712421", + "5. adjusted close": "117.959134735462", "6. volume": "7819016", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9982,7 +9992,7 @@ "2. high": "129.09", "3. low": "126.66", "4. close": "128.4", - "5. adjusted close": "121.768268289335", + "5. adjusted close": "121.342356193185", "6. volume": "3528386", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9992,7 +10002,7 @@ "2. high": "128.64", "3. low": "127.01", "4. close": "127.08", - "5. adjusted close": "120.516444970473", + "5. adjusted close": "120.094911409891", "6. volume": "2248861", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10002,7 +10012,7 @@ "2. high": "129.34", "3. low": "127.8", "4. close": "128.06", - "5. adjusted close": "121.445828949629", + "5. adjusted close": "121.021044658094", "6. volume": "2733988", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10012,7 +10022,7 @@ "2. high": "128.68", "3. low": "127.76", "4. close": "128.57", - "5. adjusted close": "121.929487959189", + "5. adjusted close": "121.503011960731", "6. volume": "2355882", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10022,7 +10032,7 @@ "2. high": "128.0", "3. low": "126.87", "4. close": "127.96", - "5. adjusted close": "121.350993849715", + "5. adjusted close": "120.92654126542", "6. volume": "1639404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10032,7 +10042,7 @@ "2. high": "127.69", "3. low": "126.44", "4. close": "127.28", - "5. adjusted close": "120.706115170301", + "5. adjusted close": "120.283918195238", "6. volume": "2928113", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10042,7 +10052,7 @@ "2. high": "128.42", "3. low": "126.7", "4. close": "126.89", - "5. adjusted close": "120.336258280637", + "5. adjusted close": "119.915354963811", "6. volume": "2733830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10052,7 +10062,7 @@ "2. high": "126.04", "3. low": "124.18", "4. close": "125.9", - "5. adjusted close": "119.39739079149", + "5. adjusted close": "118.97977137634", "6. volume": "2237336", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10062,7 +10072,7 @@ "2. high": "125.23", "3. low": "124.64", "4. close": "124.85", - "5. adjusted close": "118.401622242395", + "5. adjusted close": "117.987485753265", "6. volume": "3332421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10072,7 +10082,7 @@ "2. high": "126.19", "3. low": "124.31", "4. close": "125.4", - "5. adjusted close": "118.923215291921", + "5. adjusted close": "118.507254412971", "6. volume": "3731538", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10082,7 +10092,7 @@ "2. high": "126.05", "3. low": "124.94", "4. close": "125.86", - "5. adjusted close": "119.359456751525", + "5. adjusted close": "118.94197001927", "6. volume": "3714345", "7. dividend amount": "0.3900", "8. split coefficient": "1.0" @@ -10092,7 +10102,7 @@ "2. high": "125.33", "3. low": "124.6", "4. close": "125.1", - "5. adjusted close": "118.272222095966", + "5. adjusted close": "117.858538213154", "6. volume": "4076710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10102,7 +10112,7 @@ "2. high": "126.4", "3. low": "124.55", "4. close": "124.92", - "5. adjusted close": "118.102046236835", + "5. adjusted close": "117.688957582632", "6. volume": "4023485", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10112,7 +10122,7 @@ "2. high": "124.55", "3. low": "123.2", "4. close": "123.44", - "5. adjusted close": "116.702822506204", + "5. adjusted close": "116.294627953891", "6. volume": "4338925", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10122,7 +10132,7 @@ "2. high": "124.41", "3. low": "123.56", "4. close": "123.94", - "5. adjusted close": "117.175533226012", + "5. adjusted close": "116.765685260898", "6. volume": "1504592", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10132,7 +10142,7 @@ "2. high": "124.0", "3. low": "123.03", "4. close": "123.59", - "5. adjusted close": "116.844635722146", + "5. adjusted close": "116.435945145993", "6. volume": "1902539", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10142,7 +10152,7 @@ "2. high": "124.57", "3. low": "123.04", "4. close": "123.16", - "5. adjusted close": "116.438104503111", + "5. adjusted close": "116.030835861967", "6. volume": "2387772", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10152,7 +10162,7 @@ "2. high": "125.42", "3. low": "124.01", "4. close": "124.14", - "5. adjusted close": "117.364617513935", + "5. adjusted close": "116.954108183701", "6. volume": "2681287", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10162,7 +10172,7 @@ "2. high": "126.31", "3. low": "124.56", "4. close": "124.73", - "5. adjusted close": "117.922416163308", + "5. adjusted close": "117.509955805969", "6. volume": "5703796", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10172,7 +10182,7 @@ "2. high": "126.4", "3. low": "124.47", "4. close": "124.92", - "5. adjusted close": "118.102046236835", + "5. adjusted close": "117.688957582632", "6. volume": "3303227", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10182,7 +10192,7 @@ "2. high": "124.92", "3. low": "123.68", "4. close": "124.68", - "5. adjusted close": "117.875145091327", + "5. adjusted close": "117.462850075268", "6. volume": "2952141", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10192,7 +10202,7 @@ "2. high": "125.05", "3. low": "122.21", "4. close": "123.43", - "5. adjusted close": "116.693368291807", + "5. adjusted close": "116.285206807751", "6. volume": "2729179", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10202,7 +10212,7 @@ "2. high": "122.24", "3. low": "121.3", "4. close": "121.45", - "5. adjusted close": "114.821433841368", + "5. adjusted close": "114.419819872003", "6. volume": "2094243", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10212,7 +10222,7 @@ "2. high": "122.61", "3. low": "120.94", "4. close": "122.0", - "5. adjusted close": "115.341415633156", + "5. adjusted close": "114.937982909711", "6. volume": "2484161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10222,7 +10232,7 @@ "2. high": "122.7", "3. low": "121.42", "4. close": "121.86", - "5. adjusted close": "115.20905663161", + "5. adjusted close": "114.806086863749", "6. volume": "2343851", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10232,7 +10242,7 @@ "2. high": "123.19", "3. low": "121.59", "4. close": "122.03", - "5. adjusted close": "115.369778276345", + "5. adjusted close": "114.966246348131", "6. volume": "2685748", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10242,7 +10252,7 @@ "2. high": "124.74", "3. low": "123.08", "4. close": "123.23", - "5. adjusted close": "116.504284003884", + "5. adjusted close": "116.096783884948", "6. volume": "3303845", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10252,7 +10262,7 @@ "2. high": "123.45", "3. low": "121.41", "4. close": "122.66", - "5. adjusted close": "115.965393783303", + "5. adjusted close": "115.55977855496", "6. volume": "3453735", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10262,7 +10272,7 @@ "2. high": "121.36", "3. low": "119.56", "4. close": "121.11", - "5. adjusted close": "114.499990551898", + "5. adjusted close": "114.099500903238", "6. volume": "2481787", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10272,7 +10282,7 @@ "2. high": "119.64", "3. low": "118.15", "4. close": "119.43", - "5. adjusted close": "112.911682533343", + "5. adjusted close": "112.516748351695", "6. volume": "2209284", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10282,7 +10292,7 @@ "2. high": "118.24", "3. low": "117.01", "4. close": "118.12", - "5. adjusted close": "111.673180447446", + "5. adjusted close": "111.282578207336", "6. volume": "2568240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10292,7 +10302,7 @@ "2. high": "117.0", "3. low": "115.23", "4. close": "116.85", - "5. adjusted close": "110.472495219134", + "5. adjusted close": "110.086092647538", "6. volume": "3043212", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10302,7 +10312,7 @@ "2. high": "115.93", "3. low": "113.89", "4. close": "114.62", - "5. adjusted close": "108.36420540879", + "5. adjusted close": "107.985177058287", "6. volume": "2968541", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10312,7 +10322,7 @@ "2. high": "115.98", "3. low": "114.56", "4. close": "114.71", - "5. adjusted close": "108.449293338356", + "5. adjusted close": "108.069967373548", "6. volume": "2969059", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10322,7 +10332,7 @@ "2. high": "117.31", "3. low": "116.11", "4. close": "116.74", - "5. adjusted close": "110.368498860776", + "5. adjusted close": "109.982460039997", "6. volume": "1882652", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10332,7 +10342,7 @@ "2. high": "117.81", "3. low": "116.04", "4. close": "117.01", - "5. adjusted close": "110.623762649472", + "5. adjusted close": "110.236830985781", "6. volume": "2554183", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10342,7 +10352,7 @@ "2. high": "120.12", "3. low": "118.17", "4. close": "118.17", - "5. adjusted close": "111.720451519427", + "5. adjusted close": "111.329683938037", "6. volume": "2550345", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10352,7 +10362,7 @@ "2. high": "119.63", "3. low": "118.33", "4. close": "119.51", - "5. adjusted close": "112.987316248513", + "5. adjusted close": "112.592117520816", "6. volume": "2240143", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10362,7 +10372,7 @@ "2. high": "119.4", "3. low": "117.85", "4. close": "118.43", - "5. adjusted close": "111.966261093727", + "5. adjusted close": "111.574633737681", "6. volume": "3290185", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10372,7 +10382,7 @@ "2. high": "120.88", "3. low": "119.44", "4. close": "120.01", - "5. adjusted close": "113.460026968321", + "5. adjusted close": "113.063174827823", "6. volume": "2941084", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10382,7 +10392,7 @@ "2. high": "120.68", "3. low": "119.34", "4. close": "120.55", - "5. adjusted close": "113.970554545713", + "5. adjusted close": "113.57191671939", "6. volume": "3369152", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10392,7 +10402,7 @@ "2. high": "120.32", "3. low": "118.62", "4. close": "119.84", - "5. adjusted close": "113.299305323586", + "5. adjusted close": "112.90301534344", "6. volume": "2765625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10402,7 +10412,7 @@ "2. high": "119.59", "3. low": "118.51", "4. close": "119.07", - "5. adjusted close": "112.571330815081", + "5. adjusted close": "112.17758709065", "6. volume": "5273665", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10412,7 +10422,7 @@ "2. high": "120.35", "3. low": "117.77", "4. close": "119.84", - "5. adjusted close": "113.299305323586", + "5. adjusted close": "112.90301534344", "6. volume": "4143559", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10422,7 +10432,7 @@ "2. high": "118.23", "3. low": "115.9", "4. close": "117.66", - "5. adjusted close": "111.238286585223", + "5. adjusted close": "110.84920548489", "6. volume": "2711360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10432,7 +10442,7 @@ "2. high": "117.73", "3. low": "115.77", "4. close": "117.01", - "5. adjusted close": "110.623762649472", + "5. adjusted close": "110.236830985781", "6. volume": "2460661", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10442,7 +10452,7 @@ "2. high": "116.89", "3. low": "115.62", "4. close": "115.9", - "5. adjusted close": "109.574344851499", + "5. adjusted close": "109.191083764225", "6. volume": "3710632", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10452,7 +10462,7 @@ "2. high": "118.93", "3. low": "116.21", "4. close": "118.46", - "5. adjusted close": "111.994623736916", + "5. adjusted close": "111.602897176101", "6. volume": "2435169", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10462,7 +10472,7 @@ "2. high": "117.29", "3. low": "115.38", "4. close": "117.26", - "5. adjusted close": "110.860118009376", + "5. adjusted close": "110.472359639284", "6. volume": "3219563", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10472,7 +10482,7 @@ "2. high": "118.11", "3. low": "116.82", "4. close": "117.49", - "5. adjusted close": "111.077564940488", + "5. adjusted close": "110.689046000507", "6. volume": "4037548", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10482,7 +10492,7 @@ "2. high": "119.41", "3. low": "117.65", "4. close": "118.22", - "5. adjusted close": "111.767722591408", + "5. adjusted close": "111.376789668738", "6. volume": "6282263", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10492,7 +10502,7 @@ "2. high": "119.61", "3. low": "117.05", "4. close": "119.34", - "5. adjusted close": "112.826594603778", + "5. adjusted close": "112.431958036433", "6. volume": "2924463", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10502,7 +10512,7 @@ "2. high": "119.66", "3. low": "117.63", "4. close": "119.35", - "5. adjusted close": "112.836048818174", + "5. adjusted close": "112.441379182573", "6. volume": "2856165", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10512,7 +10522,7 @@ "2. high": "117.65", "3. low": "116.68", "4. close": "117.25", - "5. adjusted close": "110.85066379498", + "5. adjusted close": "110.462938493144", "6. volume": "2538724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10522,7 +10532,7 @@ "2. high": "117.99", "3. low": "116.93", "4. close": "117.02", - "5. adjusted close": "110.633216863869", + "5. adjusted close": "110.246252131921", "6. volume": "2450842", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10532,7 +10542,7 @@ "2. high": "117.35", "3. low": "116.1", "4. close": "117.23", - "5. adjusted close": "110.831755366188", + "5. adjusted close": "110.444096200864", "6. volume": "2387877", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10542,7 +10552,7 @@ "2. high": "117.7", "3. low": "116.55", "4. close": "116.76", - "5. adjusted close": "110.387407289568", + "5. adjusted close": "110.001302332277", "6. volume": "3096172", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10552,7 +10562,7 @@ "2. high": "117.73", "3. low": "116.1", "4. close": "117.6", - "5. adjusted close": "111.181561298846", + "5. adjusted close": "110.792678608049", "6. volume": "2990619", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10562,7 +10572,7 @@ "2. high": "116.5", "3. low": "114.75", "4. close": "115.88", - "5. adjusted close": "109.555436422706", + "5. adjusted close": "109.172241471945", "6. volume": "4595237", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10572,7 +10582,7 @@ "2. high": "114.36", "3. low": "113.42", "4. close": "114.02", - "5. adjusted close": "107.796952545021", + "5. adjusted close": "107.419908289879", "6. volume": "2318438", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10582,7 +10592,7 @@ "2. high": "114.04", "3. low": "111.9", "4. close": "113.97", - "5. adjusted close": "107.74968147304", + "5. adjusted close": "107.372802559178", "6. volume": "3342856", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10592,7 +10602,7 @@ "2. high": "113.4", "3. low": "112.23", "4. close": "112.33", - "5. adjusted close": "106.199190312069", + "5. adjusted close": "105.827734592195", "6. volume": "3174362", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10602,7 +10612,7 @@ "2. high": "114.14", "3. low": "111.32", "4. close": "113.67", - "5. adjusted close": "107.466055041155", + "5. adjusted close": "107.090168174974", "6. volume": "6186823", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10612,7 +10622,7 @@ "2. high": "112.5", "3. low": "111.25", "4. close": "111.76", - "5. adjusted close": "105.660300091488", + "5. adjusted close": "105.290729262207", "6. volume": "3799882", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10622,7 +10632,7 @@ "2. high": "112.03", "3. low": "110.94", "4. close": "111.88", - "5. adjusted close": "105.773750664242", + "5. adjusted close": "105.403783015889", "6. volume": "2523403", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10632,7 +10642,7 @@ "2. high": "110.97", "3. low": "110.25", "4. close": "110.53", - "5. adjusted close": "104.497431720761", + "5. adjusted close": "104.13192828697", "6. volume": "2284994", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10642,7 +10652,7 @@ "2. high": "111.55", "3. low": "110.45", "4. close": "110.91", - "5. adjusted close": "104.856691867815", + "5. adjusted close": "104.489931840295", "6. volume": "2316865", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10652,7 +10662,7 @@ "2. high": "110.83", "3. low": "109.42", "4. close": "109.85", - "5. adjusted close": "103.854545141822", + "5. adjusted close": "103.49129034944", "6. volume": "2320615", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10662,7 +10672,7 @@ "2. high": "110.48", "3. low": "109.52", "4. close": "110.16", - "5. adjusted close": "104.147625788103", + "5. adjusted close": "103.783345879785", "6. volume": "2650052", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10672,7 +10682,7 @@ "2. high": "110.31", "3. low": "109.49", "4. close": "109.85", - "5. adjusted close": "103.854545141822", + "5. adjusted close": "103.49129034944", "6. volume": "2869282", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10682,7 +10692,7 @@ "2. high": "110.85", "3. low": "109.92", "4. close": "110.7", - "5. adjusted close": "104.658153365495", + "5. adjusted close": "104.292087771352", "6. volume": "4776570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10692,7 +10702,7 @@ "2. high": "111.21", "3. low": "110.44", "4. close": "110.96", - "5. adjusted close": "104.903962939795", + "5. adjusted close": "104.537037570996", "6. volume": "4553715", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10702,7 +10712,7 @@ "2. high": "110.49", "3. low": "109.5", "4. close": "110.12", - "5. adjusted close": "104.109808930518", + "5. adjusted close": "103.745661295224", "6. volume": "3619815", "7. dividend amount": "0.3900", "8. split coefficient": "1.0" @@ -10712,7 +10722,7 @@ "2. high": "112.0", "3. low": "110.35", "4. close": "110.56", - "5. adjusted close": "104.156913178518", + "5. adjusted close": "103.792600785449", "6. volume": "3719883", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10722,7 +10732,7 @@ "2. high": "111.46", "3. low": "110.37", "4. close": "111.0", - "5. adjusted close": "104.571430560922", + "5. adjusted close": "104.205668299429", "6. volume": "3568956", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10732,7 +10742,7 @@ "2. high": "112.04", "3. low": "110.08", "4. close": "111.7", - "5. adjusted close": "105.230890032928", + "5. adjusted close": "104.862821162578", "6. volume": "5125113", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10742,7 +10752,7 @@ "2. high": "110.39", "3. low": "109.14", "4. close": "109.3", - "5. adjusted close": "102.969886128908", + "5. adjusted close": "102.60972563178", "6. volume": "4891096", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10752,7 +10762,7 @@ "2. high": "109.88", "3. low": "108.49", "4. close": "109.16", - "5. adjusted close": "102.837994234507", + "5. adjusted close": "102.47829505915", "6. volume": "2693293", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10762,7 +10772,7 @@ "2. high": "110.0", "3. low": "108.33", "4. close": "108.98", - "5. adjusted close": "102.668418941705", + "5. adjusted close": "102.30931289434", "6. volume": "3346629", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10772,7 +10782,7 @@ "2. high": "110.4", "3. low": "109.05", "4. close": "109.5", - "5. adjusted close": "103.15830312091", + "5. adjusted close": "102.79748359268", "6. volume": "2844509", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10782,7 +10792,7 @@ "2. high": "110.07", "3. low": "108.19", "4. close": "109.04", - "5. adjusted close": "102.724944039306", + "5. adjusted close": "102.36564028261", "6. volume": "3596230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10792,7 +10802,7 @@ "2. high": "111.32", "3. low": "108.99", "4. close": "109.46", - "5. adjusted close": "103.120619722509", + "5. adjusted close": "102.7599320005", "6. volume": "3737581", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10802,7 +10812,7 @@ "2. high": "112.18", "3. low": "109.81", "4. close": "111.82", - "5. adjusted close": "105.343940228129", + "5. adjusted close": "104.975475939118", "6. volume": "3111049", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10812,7 +10822,7 @@ "2. high": "112.46", "3. low": "110.6", "4. close": "110.77", - "5. adjusted close": "104.35475102012", + "5. adjusted close": "103.989746644394", "6. volume": "3309303", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10822,7 +10832,7 @@ "2. high": "114.22", "3. low": "112.36", "4. close": "112.67", - "5. adjusted close": "106.144712444136", + "5. adjusted close": "105.773447272943", "6. volume": "3331270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10832,7 +10842,7 @@ "2. high": "114.25", "3. low": "113.16", "4. close": "113.55", - "5. adjusted close": "106.973747208943", + "5. adjusted close": "106.599582300902", "6. volume": "2918271", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10842,7 +10852,7 @@ "2. high": "113.77", "3. low": "112.53", "4. close": "113.52", - "5. adjusted close": "106.945484660143", + "5. adjusted close": "106.571418606767", "6. volume": "4780401", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10852,7 +10862,7 @@ "2. high": "112.78", "3. low": "111.88", "4. close": "112.35", - "5. adjusted close": "105.843245256933", + "5. adjusted close": "105.473034535503", "6. volume": "3538237", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10862,7 +10872,7 @@ "2. high": "112.26", "3. low": "110.09", "4. close": "112.14", - "5. adjusted close": "105.645407415332", + "5. adjusted close": "105.275888676558", "6. volume": "4234169", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10872,7 +10882,7 @@ "2. high": "111.28", "3. low": "109.74", "4. close": "110.43", - "5. adjusted close": "104.034442133717", + "5. adjusted close": "103.670558110864", "6. volume": "3917755", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10882,7 +10892,7 @@ "2. high": "109.79", "3. low": "108.71", "4. close": "109.56", - "5. adjusted close": "103.21482821851", + "5. adjusted close": "102.85381098095", "6. volume": "3289261", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10892,7 +10902,7 @@ "2. high": "108.07", "3. low": "106.68", "4. close": "107.98", - "5. adjusted close": "101.726333981697", + "5. adjusted close": "101.370523089841", "6. volume": "2077156", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10902,7 +10912,7 @@ "2. high": "108.63", "3. low": "107.4", "4. close": "107.86", - "5. adjusted close": "101.613283786496", + "5. adjusted close": "101.257868313301", "6. volume": "3048239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10912,7 +10922,7 @@ "2. high": "109.45", "3. low": "108.85", "4. close": "108.98", - "5. adjusted close": "102.668418941705", + "5. adjusted close": "102.30931289434", "6. volume": "2616046", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10922,7 +10932,7 @@ "2. high": "109.32", "3. low": "108.32", "4. close": "108.85", - "5. adjusted close": "102.545947896904", + "5. adjusted close": "102.187270219755", "6. volume": "2685668", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10932,7 +10942,7 @@ "2. high": "110.09", "3. low": "107.76", "4. close": "109.0", - "5. adjusted close": "102.687260640905", + "5. adjusted close": "102.32808869043", "6. volume": "4053186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10942,7 +10952,7 @@ "2. high": "109.65", "3. low": "108.2", "4. close": "108.9", - "5. adjusted close": "102.593052144905", + "5. adjusted close": "102.23420970998", "6. volume": "2682041", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10952,7 +10962,7 @@ "2. high": "108.45", "3. low": "107.08", "4. close": "107.74", - "5. adjusted close": "101.500233591295", + "5. adjusted close": "101.145213536761", "6. volume": "3295799", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10962,7 +10972,7 @@ "2. high": "107.63", "3. low": "106.6", "4. close": "107.42", - "5. adjusted close": "101.198766404092", + "5. adjusted close": "100.844800799321", "6. volume": "2393450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10972,7 +10982,7 @@ "2. high": "107.62", "3. low": "106.42", "4. close": "106.94", - "5. adjusted close": "100.746565623288", + "5. adjusted close": "100.394181693161", "6. volume": "2548075", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10982,7 +10992,7 @@ "2. high": "108.85", "3. low": "106.76", "4. close": "106.93", - "5. adjusted close": "100.737144773688", + "5. adjusted close": "100.384793795116", "6. volume": "3333498", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10992,7 +11002,7 @@ "2. high": "107.55", "3. low": "106.86", "4. close": "107.44", - "5. adjusted close": "101.217608103292", + "5. adjusted close": "100.863576595411", "6. volume": "2256445", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11002,7 +11012,7 @@ "2. high": "106.95", "3. low": "106.32", "4. close": "106.61", - "5. adjusted close": "100.435677586486", + "5. adjusted close": "100.084381057677", "6. volume": "2566460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11012,7 +11022,7 @@ "2. high": "107.18", "3. low": "106.5", "4. close": "106.78", - "5. adjusted close": "100.595832029687", + "5. adjusted close": "100.243975324441", "6. volume": "3840786", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11022,7 +11032,7 @@ "2. high": "107.23", "3. low": "106.46", "4. close": "106.5", - "5. adjusted close": "100.332048240885", + "5. adjusted close": "99.9811141791816", "6. volume": "3692762", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11032,7 +11042,7 @@ "2. high": "108.09", "3. low": "107.12", "4. close": "107.38", - "5. adjusted close": "101.161083005692", + "5. adjusted close": "100.807249207141", "6. volume": "3882306", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11042,7 +11052,7 @@ "2. high": "107.36", "3. low": "106.24", "4. close": "106.62", - "5. adjusted close": "100.445098436086", + "5. adjusted close": "100.093768955722", "6. volume": "2385903", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11052,7 +11062,7 @@ "2. high": "108.47", "3. low": "107.1", "4. close": "107.56", - "5. adjusted close": "101.330658298493", + "5. adjusted close": "100.976231371951", "6. volume": "3182109", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11062,7 +11072,7 @@ "2. high": "107.43", "3. low": "106.26", "4. close": "107.0", - "5. adjusted close": "100.803090720889", + "5. adjusted close": "100.450509081431", "6. volume": "3238637", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11072,7 +11082,7 @@ "2. high": "105.56", "3. low": "104.81", "4. close": "105.41", - "5. adjusted close": "99.3051756344756", + "5. adjusted close": "98.9578332922773", "6. volume": "2653833", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11082,7 +11092,7 @@ "2. high": "104.52", "3. low": "103.43", "4. close": "104.52", - "5. adjusted close": "98.4667200200682", + "5. adjusted close": "98.1223103662729", "6. volume": "2581890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11092,7 +11102,7 @@ "2. high": "104.78", "3. low": "103.61", "4. close": "104.39", - "5. adjusted close": "98.3442489752671", + "5. adjusted close": "98.000267691688", "6. volume": "3857255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11102,7 +11112,7 @@ "2. high": "105.08", "3. low": "103.43", "4. close": "104.96", - "5. adjusted close": "98.8812374024719", + "5. adjusted close": "98.5353778802526", "6. volume": "3595668", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11112,7 +11122,7 @@ "2. high": "104.18", "3. low": "103.41", "4. close": "103.9", - "5. adjusted close": "97.8826273448631", + "5. adjusted close": "97.5402606874833", "6. volume": "2231188", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11122,7 +11132,7 @@ "2. high": "103.46", "3. low": "102.52", "4. close": "103.42", - "5. adjusted close": "97.4304265640591", + "5. adjusted close": "97.0896415813236", "6. volume": "2578258", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11132,7 +11142,7 @@ "2. high": "103.53", "3. low": "102.41", "4. close": "103.06", - "5. adjusted close": "97.0912759784561", + "5. adjusted close": "96.7516772517038", "6. volume": "4727795", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11142,7 +11152,7 @@ "2. high": "102.9", "3. low": "101.7", "4. close": "102.7", - "5. adjusted close": "96.7521253928531", + "5. adjusted close": "96.4137129220841", "6. volume": "4302055", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11152,7 +11162,7 @@ "2. high": "102.85", "3. low": "100.54", "4. close": "102.67", - "5. adjusted close": "96.7238628440528", + "5. adjusted close": "96.3855492279491", "6. volume": "3501688", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11162,7 +11172,7 @@ "2. high": "101.42", "3. low": "100.54", "4. close": "100.96", - "5. adjusted close": "95.1128975624386", + "5. adjusted close": "94.7802186622552", "6. volume": "2827361", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11172,7 +11182,7 @@ "2. high": "100.41", "3. low": "99.48", "4. close": "100.38", - "5. adjusted close": "94.5664882856338", + "5. adjusted close": "94.2357205756455", "6. volume": "3185376", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11182,7 +11192,7 @@ "2. high": "101.59", "3. low": "100.09", "4. close": "100.77", - "5. adjusted close": "94.9339014200371", + "5. adjusted close": "94.6018485994003", "6. volume": "3488839", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11192,7 +11202,7 @@ "2. high": "100.54", "3. low": "99.38", "4. close": "99.72", - "5. adjusted close": "93.9447122120283", + "5. adjusted close": "93.616119304676", "6. volume": "3415966", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11202,7 +11212,7 @@ "2. high": "100.19", "3. low": "98.46", "4. close": "99.71", - "5. adjusted close": "93.9352913624283", + "5. adjusted close": "93.606731406631", "6. volume": "3585120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11212,7 +11222,7 @@ "2. high": "100.68", "3. low": "98.96", "4. close": "99.83", - "5. adjusted close": "94.0483415576293", + "5. adjusted close": "93.7193861831709", "6. volume": "4699835", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11222,7 +11232,7 @@ "2. high": "100.81", "3. low": "96.37", "4. close": "100.48", - "5. adjusted close": "94.6606967816347", + "5. adjusted close": "94.3295995560955", "6. volume": "9872459", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11232,7 +11242,7 @@ "2. high": "100.24", "3. low": "98.57", "4. close": "99.49", - "5. adjusted close": "93.7280326712264", + "5. adjusted close": "93.4001976496411", "6. volume": "5693263", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11242,7 +11252,7 @@ "2. high": "99.96", "3. low": "98.51", "4. close": "99.41", - "5. adjusted close": "93.6526658744258", + "5. adjusted close": "93.3250944652812", "6. volume": "4701930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11252,7 +11262,7 @@ "2. high": "98.87", "3. low": "97.74", "4. close": "97.99", - "5. adjusted close": "92.314905231214", + "5. adjusted close": "91.9920129428921", "6. volume": "5795081", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11262,7 +11272,7 @@ "2. high": "99.03", "3. low": "97.62", "4. close": "98.44", - "5. adjusted close": "92.7388434632177", + "5. adjusted close": "92.4144683549168", "6. volume": "4120483", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11272,7 +11282,7 @@ "2. high": "98.68", "3. low": "97.36", "4. close": "98.55", - "5. adjusted close": "92.8424728088186", + "5. adjusted close": "92.5177352334117", "6. volume": "2770739", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11282,7 +11292,7 @@ "2. high": "98.67", "3. low": "97.82", "4. close": "98.26", - "5. adjusted close": "92.5692681704162", + "5. adjusted close": "92.2454861901069", "6. volume": "3523808", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11292,7 +11302,7 @@ "2. high": "99.59", "3. low": "98.15", "4. close": "98.83", - "5. adjusted close": "93.106256597621", + "5. adjusted close": "92.7805963786715", "6. volume": "2954557", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11302,7 +11312,7 @@ "2. high": "99.52", "3. low": "97.52", "4. close": "98.65", - "5. adjusted close": "92.9366813048195", + "5. adjusted close": "92.6116142138617", "6. volume": "3227198", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11312,7 +11322,7 @@ "2. high": "98.92", "3. low": "97.02", "4. close": "98.17", - "5. adjusted close": "92.4844805240155", + "5. adjusted close": "92.160995107702", "6. volume": "3289030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11322,7 +11332,7 @@ "2. high": "98.35", "3. low": "94.9", "4. close": "97.64", - "5. adjusted close": "91.9851754952111", + "5. adjusted close": "91.6634365113173", "6. volume": "4637540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11332,7 +11342,7 @@ "2. high": "95.18", "3. low": "93.23", "4. close": "93.43", - "5. adjusted close": "88.0189978135761", + "5. adjusted close": "87.711131434375", "6. volume": "4776595", "7. dividend amount": "0.3900", "8. split coefficient": "1.0" @@ -11342,7 +11352,7 @@ "2. high": "96.27", "3. low": "93.77", "4. close": "95.68", - "5. adjusted close": "89.7639918013532", + "5. adjusted close": "89.4500219104775", "6. volume": "4175396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11352,7 +11362,7 @@ "2. high": "95.61", "3. low": "94.3", "4. close": "95.32", - "5. adjusted close": "89.4262510295254", + "5. adjusted close": "89.1134624634899", "6. volume": "2821052", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11362,7 +11372,7 @@ "2. high": "95.65", "3. low": "93.95", "4. close": "94.42", - "5. adjusted close": "88.5818990999558", + "5. adjusted close": "88.272063846021", "6. volume": "3225144", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11372,7 +11382,7 @@ "2. high": "94.68", "3. low": "91.26", "4. close": "94.68", - "5. adjusted close": "88.8258229907204", + "5. adjusted close": "88.5151345577343", "6. volume": "4226572", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11382,7 +11392,7 @@ "2. high": "93.89", "3. low": "89.05", "4. close": "93.84", - "5. adjusted close": "88.0377611897888", + "5. adjusted close": "87.7298291814299", "6. volume": "5383666", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11392,7 +11402,7 @@ "2. high": "91.55", "3. low": "89.5", "4. close": "89.5", - "5. adjusted close": "83.9661085516421", + "5. adjusted close": "83.672418070524", "6. volume": "3190855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11402,7 +11412,7 @@ "2. high": "96.63", "3. low": "91.15", "4. close": "91.33", - "5. adjusted close": "85.6829574751002", + "5. adjusted close": "85.3832619260442", "6. volume": "11005372", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11412,7 +11422,7 @@ "2. high": "98.87", "3. low": "95.26", "4. close": "95.77", - "5. adjusted close": "89.8484269943102", + "5. adjusted close": "89.5341617722244", "6. volume": "7110453", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11422,7 +11432,7 @@ "2. high": "102.0", "3. low": "98.2", "4. close": "98.77", - "5. adjusted close": "92.6629334262088", + "5. adjusted close": "92.3388238304543", "6. volume": "6195553", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11432,7 +11442,7 @@ "2. high": "102.57", "3. low": "100.47", "4. close": "101.02", - "5. adjusted close": "94.7738132501328", + "5. adjusted close": "94.4423203741267", "6. volume": "5220755", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11442,7 +11452,7 @@ "2. high": "105.46", "3. low": "100.78", "4. close": "101.18", - "5. adjusted close": "94.923920259834", + "5. adjusted close": "94.5919023505656", "6. volume": "7345570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11452,7 +11462,7 @@ "2. high": "106.45", "3. low": "104.93", "4. close": "105.7", - "5. adjusted close": "99.1644432838946", + "5. adjusted close": "98.8175931849652", "6. volume": "5245408", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11462,7 +11472,7 @@ "2. high": "108.36", "3. low": "106.33", "4. close": "106.7", - "5. adjusted close": "100.102612094528", + "5. adjusted close": "99.7524805377085", "6. volume": "3542572", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11472,7 +11482,7 @@ "2. high": "108.73", "3. low": "106.5", "4. close": "107.48", - "5. adjusted close": "100.834383766821", + "5. adjusted close": "100.481692672848", "6. volume": "4183755", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11482,7 +11492,7 @@ "2. high": "108.01", "3. low": "104.51", "4. close": "105.4", - "5. adjusted close": "98.8829926407048", + "5. adjusted close": "98.5371269791423", "6. volume": "3132405", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11492,7 +11502,7 @@ "2. high": "106.72", "3. low": "103.5", "4. close": "105.79", - "5. adjusted close": "99.2488784768516", + "5. adjusted close": "98.9017330467122", "6. volume": "4109993", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11502,7 +11512,7 @@ "2. high": "109.62", "3. low": "105.76", "4. close": "106.68", - "5. adjusted close": "100.083848718315", + "5. adjusted close": "99.7337827906537", "6. volume": "4419413", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11512,7 +11522,7 @@ "2. high": "108.39", "3. low": "104.78", "4. close": "108.25", - "5. adjusted close": "101.556773751008", + "5. adjusted close": "101.201555934461", "6. volume": "7455223", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11522,7 +11532,7 @@ "2. high": "112.16", "3. low": "107.54", "4. close": "107.64", - "5. adjusted close": "100.984490776522", + "5. adjusted close": "100.631274649287", "6. volume": "5238402", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11532,7 +11542,7 @@ "2. high": "114.55", "3. low": "112.0", "4. close": "112.36", - "5. adjusted close": "105.41264756271", + "5. adjusted close": "105.043942954236", "6. volume": "3399533", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11542,7 +11552,7 @@ "2. high": "112.45", "3. low": "110.37", "4. close": "112.27", - "5. adjusted close": "105.328212369753", + "5. adjusted close": "104.959803092489", "6. volume": "3949667", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11552,7 +11562,7 @@ "2. high": "112.26", "3. low": "110.48", "4. close": "111.31", - "5. adjusted close": "104.427570311545", + "5. adjusted close": "104.062311233855", "6. volume": "4249467", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11562,7 +11572,7 @@ "2. high": "113.18", "3. low": "110.33", "4. close": "112.89", - "5. adjusted close": "105.909877032345", + "5. adjusted close": "105.539433251189", "6. volume": "3995867", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11572,7 +11582,7 @@ "2. high": "110.36", "3. low": "108.73", "4. close": "110.11", - "5. adjusted close": "103.301767738786", + "5. adjusted close": "102.940446410563", "6. volume": "2838345", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11582,7 +11592,7 @@ "2. high": "109.73", "3. low": "106.83", "4. close": "109.68", - "5. adjusted close": "102.898355150213", + "5. adjusted close": "102.538444848884", "6. volume": "4488477", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11592,7 +11602,7 @@ "2. high": "106.45", "3. low": "105.31", "4. close": "105.74", - "5. adjusted close": "99.2019700363199", + "5. adjusted close": "98.854988679075", "6. volume": "938815", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11602,7 +11612,7 @@ "2. high": "107.67", "3. low": "106.13", "4. close": "106.5", - "5. adjusted close": "99.9149783324009", + "5. adjusted close": "99.5655030671599", "6. volume": "2790977", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11612,7 +11622,7 @@ "2. high": "107.9", "3. low": "105.46", "4. close": "106.09", - "5. adjusted close": "99.5303291200414", + "5. adjusted close": "99.1821992525351", "6. volume": "3778956", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11622,7 +11632,7 @@ "2. high": "110.02", "3. low": "107.42", "4. close": "108.25", - "5. adjusted close": "101.556773751008", + "5. adjusted close": "101.201555934461", "6. volume": "3161163", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11632,7 +11642,7 @@ "2. high": "110.38", "3. low": "108.58", "4. close": "109.46", - "5. adjusted close": "102.691958011874", + "5. adjusted close": "102.33276963128", "6. volume": "3486223", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11642,7 +11652,7 @@ "2. high": "109.7", "3. low": "106.34", "4. close": "109.6", - "5. adjusted close": "102.823301645363", + "5. adjusted close": "102.463653860664", "6. volume": "3742645", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11652,7 +11662,7 @@ "2. high": "109.33", "3. low": "106.89", "4. close": "107.77", - "5. adjusted close": "101.106452721905", + "5. adjusted close": "100.752810005144", "6. volume": "4978112", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11662,7 +11672,7 @@ "2. high": "108.2", "3. low": "106.47", "4. close": "107.86", - "5. adjusted close": "101.190887914862", + "5. adjusted close": "100.836949866891", "6. volume": "3021822", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11672,7 +11682,7 @@ "2. high": "108.44", "3. low": "106.3", "4. close": "106.49", - "5. adjusted close": "99.9055966442946", + "5. adjusted close": "99.5561541936324", "6. volume": "3154601", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11682,7 +11692,7 @@ "2. high": "109.33", "3. low": "107.35", "4. close": "108.28", - "5. adjusted close": "101.584918815327", + "5. adjusted close": "101.229602555043", "6. volume": "4444320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11692,7 +11702,7 @@ "2. high": "108.63", "3. low": "107.03", "4. close": "108.5", - "5. adjusted close": "101.791315953667", + "5. adjusted close": "101.435277772646", "6. volume": "2896995", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11702,7 +11712,7 @@ "2. high": "107.48", "3. low": "104.9", "4. close": "107.31", - "5. adjusted close": "100.674895069014", + "5. adjusted close": "100.322761822882", "6. volume": "3606904", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11712,7 +11722,7 @@ "2. high": "105.66", "3. low": "104.37", "4. close": "104.98", - "5. adjusted close": "98.488961740239", + "5. adjusted close": "98.1444742909901", "6. volume": "2856205", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11722,7 +11732,7 @@ "2. high": "105.4", "3. low": "103.8", "4. close": "105.21", - "5. adjusted close": "98.7047405666845", + "5. adjusted close": "98.359498382121", "6. volume": "2697676", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11732,7 +11742,7 @@ "2. high": "105.05", "3. low": "102.89", "4. close": "103.71", - "5. adjusted close": "97.2974873507352", + "5. adjusted close": "96.9571673530061", "6. volume": "4322249", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11742,7 +11752,7 @@ "2. high": "104.27", "3. low": "103.02", "4. close": "104.04", - "5. adjusted close": "97.6070830582441", + "5. adjusted close": "97.2656801794114", "6. volume": "2786796", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11752,7 +11762,7 @@ "2. high": "103.71", "3. low": "102.55", "4. close": "102.73", - "5. adjusted close": "96.378081916315", + "5. adjusted close": "96.0409777473177", "6. volume": "4511299", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11762,7 +11772,7 @@ "2. high": "102.39", "3. low": "100.41", "4. close": "102.08", - "5. adjusted close": "95.7682721894036", + "5. adjusted close": "95.4333009680346", "6. volume": "3778198", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11772,7 +11782,7 @@ "2. high": "103.25", "3. low": "100.04", "4. close": "101.19", - "5. adjusted close": "94.9333019479404", + "5. adjusted close": "94.601251224093", "6. volume": "4238666", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11782,7 +11792,7 @@ "2. high": "102.66", "3. low": "100.14", "4. close": "101.25", - "5. adjusted close": "94.9895920765783", + "5. adjusted close": "94.6573444652576", "6. volume": "5395686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11792,7 +11802,7 @@ "2. high": "104.17", "3. low": "101.8", "4. close": "103.6", - "5. adjusted close": "97.1942887815656", + "5. adjusted close": "96.8543297442043", "6. volume": "3379071", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11802,7 +11812,7 @@ "2. high": "104.95", "3. low": "101.51", "4. close": "101.84", - "5. adjusted close": "95.5431116748517", + "5. adjusted close": "95.2089280033762", "6. volume": "4057024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11812,7 +11822,7 @@ "2. high": "104.52", "3. low": "101.84", "4. close": "104.38", - "5. adjusted close": "97.9260604538592", + "5. adjusted close": "97.5835418793441", "6. volume": "4223784", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11822,7 +11832,7 @@ "2. high": "106.96", "3. low": "104.45", "4. close": "104.51", - "5. adjusted close": "98.0480223992415", + "5. adjusted close": "97.7050772352007", "6. volume": "5003265", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11832,7 +11842,7 @@ "2. high": "107.55", "3. low": "104.06", "4. close": "106.73", - "5. adjusted close": "100.130757158846", + "5. adjusted close": "99.7805271582908", "6. volume": "5726327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11842,7 +11852,7 @@ "2. high": "104.76", "3. low": "102.29", "4. close": "102.84", - "5. adjusted close": "96.4812804854846", + "5. adjusted close": "96.1438153561195", "6. volume": "4538224", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11852,7 +11862,7 @@ "2. high": "105.29", "3. low": "103.92", "4. close": "104.34", - "5. adjusted close": "97.8885337014339", + "5. adjusted close": "97.5461463852344", "6. volume": "3792354", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11862,7 +11872,7 @@ "2. high": "104.47", "3. low": "102.69", "4. close": "104.27", - "5. adjusted close": "97.8228618846896", + "5. adjusted close": "97.4807042705423", "6. volume": "3121017", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11872,7 +11882,7 @@ "2. high": "103.56", "3. low": "102.21", "4. close": "102.62", - "5. adjusted close": "96.2748833471454", + "5. adjusted close": "95.9381401385159", "6. volume": "2780949", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11882,7 +11892,7 @@ "2. high": "104.92", "3. low": "101.71", "4. close": "103.0", - "5. adjusted close": "96.6313874951859", + "5. adjusted close": "96.2933973325584", "6. volume": "4855985", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11892,7 +11902,7 @@ "2. high": "104.34", "3. low": "101.55", "4. close": "101.58", - "5. adjusted close": "95.2991877840872", + "5. adjusted close": "94.9658572916629", "6. volume": "6069405", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11902,7 +11912,7 @@ "2. high": "107.01", "3. low": "103.52", "4. close": "103.57", - "5. adjusted close": "97.1661437172466", + "5. adjusted close": "96.826283123622", "6. volume": "4555635", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11912,7 +11922,7 @@ "2. high": "106.93", "3. low": "105.94", "4. close": "106.66", - "5. adjusted close": "100.065085342102", + "5. adjusted close": "99.7150850435988", "6. volume": "2604364", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11922,7 +11932,7 @@ "2. high": "107.23", "3. low": "105.57", "4. close": "106.99", - "5. adjusted close": "100.374681049611", + "5. adjusted close": "100.023597870004", "6. volume": "2723445", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11932,7 +11942,7 @@ "2. high": "108.47", "3. low": "106.72", "4. close": "107.23", - "5. adjusted close": "100.599841564163", + "5. adjusted close": "100.247970834662", "6. volume": "2399833", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11942,7 +11952,7 @@ "2. high": "108.85", "3. low": "106.81", "4. close": "107.74", - "5. adjusted close": "101.078307657586", + "5. adjusted close": "100.724763384562", "6. volume": "2478824", "7. dividend amount": "0.3900", "8. split coefficient": "1.0" @@ -11952,7 +11962,7 @@ "2. high": "109.4", "3. low": "108.25", "4. close": "108.45", - "5. adjusted close": "101.377438874181", + "5. adjusted close": "101.02284832198", "6. volume": "2505067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11962,7 +11972,7 @@ "2. high": "108.47", "3. low": "107.31", "4. close": "108.39", - "5. adjusted close": "101.321351771069", + "5. adjusted close": "100.966957396214", "6. volume": "2223124", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11972,7 +11982,7 @@ "2. high": "108.99", "3. low": "107.61", "4. close": "107.9", - "5. adjusted close": "100.863307095658", + "5. adjusted close": "100.510514835792", "6. volume": "3361319", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11982,7 +11992,7 @@ "2. high": "107.87", "3. low": "106.28", "4. close": "106.49", - "5. adjusted close": "99.5452601725358", + "5. adjusted close": "99.1970780802919", "6. volume": "3931513", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11992,7 +12002,7 @@ "2. high": "108.35", "3. low": "107.34", "4. close": "107.85", - "5. adjusted close": "100.816567843065", + "5. adjusted close": "100.46393906432", "6. volume": "2121705", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12002,7 +12012,7 @@ "2. high": "110.11", "3. low": "107.8", "4. close": "108.01", - "5. adjusted close": "100.966133451363", + "5. adjusted close": "100.61298153303", "6. volume": "2944245", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12012,7 +12022,7 @@ "2. high": "110.24", "3. low": "109.38", "4. close": "109.87", - "5. adjusted close": "102.704833647822", + "5. adjusted close": "102.345600231775", "6. volume": "1910563", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12022,7 +12032,7 @@ "2. high": "110.84", "3. low": "109.35", "4. close": "109.85", - "5. adjusted close": "102.686137946784", + "5. adjusted close": "102.326969923186", "6. volume": "1871623", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12032,7 +12042,7 @@ "2. high": "111.51", "3. low": "110.76", "4. close": "110.9", - "5. adjusted close": "103.667662251237", + "5. adjusted close": "103.30506112409", "6. volume": "5662932", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12042,7 +12052,7 @@ "2. high": "111.77", "3. low": "110.65", "4. close": "111.11", - "5. adjusted close": "103.863967112127", + "5. adjusted close": "103.500679364271", "6. volume": "2844755", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12052,7 +12062,7 @@ "2. high": "110.46", "3. low": "109.73", "4. close": "110.1", - "5. adjusted close": "102.919834209749", + "5. adjusted close": "102.559848780544", "6. volume": "2365739", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12062,7 +12072,7 @@ "2. high": "109.87", "3. low": "108.97", "4. close": "109.64", - "5. adjusted close": "102.489833085894", + "5. adjusted close": "102.131351683005", "6. volume": "2173236", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12072,7 +12082,7 @@ "2. high": "110.24", "3. low": "108.94", "4. close": "109.2", - "5. adjusted close": "102.078527663076", + "5. adjusted close": "101.721484894055", "6. volume": "2383118", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12082,7 +12092,7 @@ "2. high": "110.01", "3. low": "108.84", "4. close": "109.56", - "5. adjusted close": "102.415050281745", + "5. adjusted close": "102.05683044865", "6. volume": "2999774", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12092,7 +12102,7 @@ "2. high": "109.19", "3. low": "107.93", "4. close": "108.66", - "5. adjusted close": "101.573743735071", + "5. adjusted close": "101.218466562161", "6. volume": "3429550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12102,7 +12112,7 @@ "2. high": "108.69", "3. low": "107.66", "4. close": "107.88", - "5. adjusted close": "100.844611394621", + "5. adjusted close": "100.491884527203", "6. volume": "4103135", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12112,7 +12122,7 @@ "2. high": "108.465", "3. low": "106.47", "4. close": "108.31", - "5. adjusted close": "101.24656896692", + "5. adjusted close": "100.892436161859", "6. volume": "2795766", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12122,7 +12132,7 @@ "2. high": "107.8", "3. low": "106.56", "4. close": "107.29", - "5. adjusted close": "100.293088214024", + "5. adjusted close": "99.9422904238381", "6. volume": "3337016", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12132,7 +12142,7 @@ "2. high": "106.35", "3. low": "105.35", "4. close": "106.08", - "5. adjusted close": "99.1619983012734", + "5. adjusted close": "98.8151567542244", "6. volume": "2498582", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12142,7 +12152,7 @@ "2. high": "105.87", "3. low": "104.55", "4. close": "105.4", - "5. adjusted close": "98.5263444660088", + "5. adjusted close": "98.1817262622102", "6. volume": "3623884", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12152,7 +12162,7 @@ "2. high": "107.25", "3. low": "104.88", "4. close": "105.68", - "5. adjusted close": "98.7880842805295", + "5. adjusted close": "98.4425505824514", "6. volume": "5511854", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12162,7 +12172,7 @@ "2. high": "107.27", "3. low": "105.58", "4. close": "107.01", - "5. adjusted close": "100.031348399503", + "5. adjusted close": "99.6814661035969", "6. volume": "2941859", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12172,7 +12182,7 @@ "2. high": "106.4", "3. low": "105.3", "4. close": "105.98", - "5. adjusted close": "99.0685197960874", + "5. adjusted close": "98.7220052112812", "6. volume": "2115471", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12182,7 +12192,7 @@ "2. high": "106.67", "3. low": "105.97", "4. close": "106.23", - "5. adjusted close": "99.3022160590523", + "5. adjusted close": "98.9548840686394", "6. volume": "1868328", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12192,7 +12202,7 @@ "2. high": "107.31", "3. low": "105.89", "4. close": "106.71", - "5. adjusted close": "99.7509128839449", + "5. adjusted close": "99.4020114747671", "6. volume": "1896159", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12202,7 +12212,7 @@ "2. high": "107.43", "3. low": "106.68", "4. close": "107.28", - "5. adjusted close": "100.283740363505", + "5. adjusted close": "99.9329752695437", "6. volume": "2275034", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12212,7 +12222,7 @@ "2. high": "107.33", "3. low": "106.28", "4. close": "107.05", - "5. adjusted close": "100.068739801577", + "5. adjusted close": "99.7187267207742", "6. volume": "1971966", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12222,7 +12232,7 @@ "2. high": "106.34", "3. low": "105.45", "4. close": "105.76", - "5. adjusted close": "98.8628670846783", + "5. adjusted close": "98.517071816806", "6. volume": "1844075", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12232,7 +12242,7 @@ "2. high": "106.02", "3. low": "105.16", "4. close": "105.37", - "5. adjusted close": "98.498300914453", + "5. adjusted close": "98.1537807993272", "6. volume": "1866855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12242,7 +12252,7 @@ "2. high": "106.26", "3. low": "104.51", "4. close": "105.83", - "5. adjusted close": "98.9283020383084", + "5. adjusted close": "98.5822778968663", "6. volume": "2761309", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12252,7 +12262,7 @@ "2. high": "105.25", "3. low": "103.76", "4. close": "104.81", - "5. adjusted close": "97.9748212854116", + "5. adjusted close": "97.6321321588449", "6. volume": "3218610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12262,7 +12272,7 @@ "2. high": "103.97", "3. low": "102.93", "4. close": "103.83", - "5. adjusted close": "97.0587319345891", + "5. adjusted close": "96.7192470380008", "6. volume": "2267945", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12272,7 +12282,7 @@ "2. high": "103.31", "3. low": "102.06", "4. close": "103.03", - "5. adjusted close": "96.3109038931014", + "5. adjusted close": "95.9740346944546", "6. volume": "1950759", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12282,7 +12292,7 @@ "2. high": "103.14", "3. low": "101.87", "4. close": "102.65", - "5. adjusted close": "95.9556855733947", + "5. adjusted close": "95.6200588312702", "6. volume": "2290459", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12292,7 +12302,7 @@ "2. high": "101.93", "3. low": "100.84", "4. close": "101.51", - "5. adjusted close": "94.8900306142747", + "5. adjusted close": "94.5581312417169", "6. volume": "2219592", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12302,7 +12312,7 @@ "2. high": "102.6", "3. low": "101.83", "4. close": "102.18", - "5. adjusted close": "95.5163365990207", + "5. adjusted close": "95.1822465794368", "6. volume": "2327169", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12312,7 +12322,7 @@ "2. high": "102.3", "3. low": "101.4", "4. close": "101.81", - "5. adjusted close": "95.1704661298326", + "5. adjusted close": "94.8375858705467", "6. volume": "3389332", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12322,7 +12332,7 @@ "2. high": "102.2", "3. low": "101.17", "4. close": "101.58", - "5. adjusted close": "94.9554655679049", + "5. adjusted close": "94.6233373217771", "6. volume": "2473754", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12332,7 +12342,7 @@ "2. high": "103.32", "3. low": "102.28", "4. close": "102.99", - "5. adjusted close": "96.273512491027", + "5. adjusted close": "95.9367740772773", "6. volume": "2435472", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12342,7 +12352,7 @@ "2. high": "102.95", "3. low": "101.81", "4. close": "102.78", - "5. adjusted close": "96.0772076301365", + "5. adjusted close": "95.7411558370964", "6. volume": "2228875", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12352,7 +12362,7 @@ "2. high": "102.75", "3. low": "101.37", "4. close": "101.97", - "5. adjusted close": "95.3200317381301", + "5. adjusted close": "94.9866283392559", "6. volume": "1852802", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12362,7 +12372,7 @@ "2. high": "101.32", "3. low": "100.4", "4. close": "100.92", - "5. adjusted close": "94.3385074336775", + "5. adjusted close": "94.0085371383515", "6. volume": "2004583", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12372,7 +12382,7 @@ "2. high": "100.9", "3. low": "99.7", "4. close": "100.79", - "5. adjusted close": "94.2169853769357", + "5. adjusted close": "93.8874401325253", "6. volume": "1830396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12382,7 +12392,7 @@ "2. high": "99.93", "3. low": "98.67", "4. close": "99.73", - "5. adjusted close": "93.2261132219645", + "5. adjusted close": "92.9000337773266", "6. volume": "2481815", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12392,7 +12402,7 @@ "2. high": "100.93", "3. low": "99.17", "4. close": "99.45", - "5. adjusted close": "92.9643734074438", + "5. adjusted close": "92.6392094570854", "6. volume": "3315376", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12402,7 +12412,7 @@ "2. high": "101.2", "3. low": "99.44", "4. close": "99.52", - "5. adjusted close": "93.0298083610739", + "5. adjusted close": "92.7044155371457", "6. volume": "4330417", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12412,7 +12422,7 @@ "2. high": "103.11", "3. low": "100.35", "4. close": "100.85", - "5. adjusted close": "94.2730724800473", + "5. adjusted close": "93.9433310582912", "6. volume": "4423094", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12422,7 +12432,7 @@ "2. high": "104.24", "3. low": "102.67", "4. close": "103.85", - "5. adjusted close": "97.0774276356263", + "5. adjusted close": "96.7378773465894", "6. volume": "3815881", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12432,7 +12442,7 @@ "2. high": "103.15", "3. low": "102.36", "4. close": "102.5", - "5. adjusted close": "95.8154678156158", + "5. adjusted close": "95.4803315168553", "6. volume": "2743989", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12442,7 +12452,7 @@ "2. high": "102.78", "3. low": "101.08", "4. close": "102.63", - "5. adjusted close": "95.9369898723575", + "5. adjusted close": "95.6014285226815", "6. volume": "2545997", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12452,7 +12462,7 @@ "2. high": "102.09", "3. low": "101.17", "4. close": "101.71", - "5. adjusted close": "95.0769876246466", + "5. adjusted close": "94.7444343276034", "6. volume": "3155065", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12462,7 +12472,7 @@ "2. high": "101.4", "3. low": "100.01", "4. close": "101.22", - "5. adjusted close": "94.6189429492354", + "5. adjusted close": "94.2879917671814", "6. volume": "2617933", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12472,7 +12482,7 @@ "2. high": "101.3", "3. low": "99.98", "4. close": "100.15", - "5. adjusted close": "93.6187229437456", + "5. adjusted close": "93.2912702576883", "6. volume": "3326356", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12482,7 +12492,7 @@ "2. high": "101.37", "3. low": "99.28", "4. close": "100.17", - "5. adjusted close": "93.6374186447827", + "5. adjusted close": "93.309900566277", "6. volume": "7171098", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12492,7 +12502,7 @@ "2. high": "103.07", "3. low": "101.42", "4. close": "102.98", - "5. adjusted close": "96.2641646405084", + "5. adjusted close": "95.927458922983", "6. volume": "5923812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12502,7 +12512,7 @@ "2. high": "101.46", "3. low": "100.65", "4. close": "101.15", - "5. adjusted close": "94.5535079956052", + "5. adjusted close": "94.2227856871211", "6. volume": "3092155", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12512,7 +12522,7 @@ "2. high": "100.88", "3. low": "100.07", "4. close": "100.69", - "5. adjusted close": "94.1235068717498", + "5. adjusted close": "93.794288589582", "6. volume": "3265143", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12522,7 +12532,7 @@ "2. high": "101.15", "3. low": "99.62", "4. close": "100.5", - "5. adjusted close": "93.9458977118964", + "5. adjusted close": "93.6173006579898", "6. volume": "3456579", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12532,7 +12542,7 @@ "2. high": "101.33", "3. low": "100.6", "4. close": "101.15", - "5. adjusted close": "94.5535079956052", + "5. adjusted close": "94.2227856871211", "6. volume": "3688815", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12542,7 +12552,7 @@ "2. high": "100.8", "3. low": "99.66", "4. close": "100.3", - "5. adjusted close": "93.7589407015245", + "5. adjusted close": "93.4309975721032", "6. volume": "3469606", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12552,7 +12562,7 @@ "2. high": "100.47", "3. low": "99.57", "4. close": "99.91", - "5. adjusted close": "93.3943745312992", + "5. adjusted close": "93.0677065546245", "6. volume": "4675451", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12562,7 +12572,7 @@ "2. high": "100.01", "3. low": "99.08", "4. close": "99.91", - "5. adjusted close": "93.3943745312992", + "5. adjusted close": "93.0677065546245", "6. volume": "4991711", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12572,7 +12582,7 @@ "2. high": "99.03", "3. low": "98.2", "4. close": "98.52", - "5. adjusted close": "92.0950233092143", + "5. adjusted close": "91.772900107713", "6. volume": "1996861", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12582,7 +12592,7 @@ "2. high": "98.63", "3. low": "97.63", "4. close": "98.53", - "5. adjusted close": "92.1043711597329", + "5. adjusted close": "91.7822152620073", "6. volume": "2385596", "7. dividend amount": "0.3500", "8. split coefficient": "1.0" @@ -12592,7 +12602,7 @@ "2. high": "99.31", "3. low": "97.72", "4. close": "97.84", - "5. adjusted close": "91.1356358643635", + "5. adjusted close": "90.8168683377305", "6. volume": "2041182", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12602,7 +12612,7 @@ "2. high": "99.04", "3. low": "97.16", "4. close": "99.0", - "5. adjusted close": "92.2161483091986", + "5. adjusted close": "91.8936014455777", "6. volume": "3148710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12612,7 +12622,7 @@ "2. high": "99.48", "3. low": "97.65", "4. close": "98.0", - "5. adjusted close": "91.2846720636511", + "5. adjusted close": "90.9653832491577", "6. volume": "4698527", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12622,7 +12632,7 @@ "2. high": "97.45", "3. low": "96.57", "4. close": "96.97", - "5. adjusted close": "90.3252515307372", + "5. adjusted close": "90.0093185068452", "6. volume": "3142396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12632,7 +12642,7 @@ "2. high": "99.41", "3. low": "96.93", "4. close": "96.96", - "5. adjusted close": "90.3159367682818", + "5. adjusted close": "90.000036324881", "6. volume": "3693718", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12642,7 +12652,7 @@ "2. high": "99.83", "3. low": "98.07", "4. close": "98.21", - "5. adjusted close": "91.4802820752161", + "5. adjusted close": "91.1603090704059", "6. volume": "5166067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12652,7 +12662,7 @@ "2. high": "100.1", "3. low": "95.65", "4. close": "98.54", - "5. adjusted close": "91.7876692362468", + "5. adjusted close": "91.4666210752245", "6. volume": "7996734", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12662,7 +12672,7 @@ "2. high": "97.96", "3. low": "97.07", "4. close": "97.23", - "5. adjusted close": "90.5674353545796", + "5. adjusted close": "90.2506552379144", "6. volume": "9083001", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12672,7 +12682,7 @@ "2. high": "96.96", "3. low": "95.76", "4. close": "96.63", - "5. adjusted close": "90.0085496072511", + "5. adjusted close": "89.6937243200624", "6. volume": "3350692", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12682,7 +12692,7 @@ "2. high": "97.89", "3. low": "96.36", "4. close": "96.42", - "5. adjusted close": "89.8129395956861", + "5. adjusted close": "89.4987984988142", "6. volume": "4495342", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12692,7 +12702,7 @@ "2. high": "97.93", "3. low": "96.62", "4. close": "97.14", - "5. adjusted close": "90.4836024924803", + "5. adjusted close": "90.1671156002366", "6. volume": "3119593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12702,7 +12712,7 @@ "2. high": "98.55", "3. low": "97.31", "4. close": "98.47", - "5. adjusted close": "91.7224658990584", + "5. adjusted close": "91.4016458014751", "6. volume": "3621308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12712,7 +12722,7 @@ "2. high": "99.27", "3. low": "97.31", "4. close": "98.52", - "5. adjusted close": "91.7690397113358", + "5. adjusted close": "91.4480567112961", "6. volume": "6741207", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12722,7 +12732,7 @@ "2. high": "101.1", "3. low": "99.51", "4. close": "99.76", - "5. adjusted close": "92.9240702558147", + "5. adjusted close": "92.5990472748569", "6. volume": "3285470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12732,7 +12742,7 @@ "2. high": "100.88", "3. low": "99.96", "4. close": "100.02", - "5. adjusted close": "93.166254079657", + "5. adjusted close": "92.8403840059261", "6. volume": "3183754", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12742,7 +12752,7 @@ "2. high": "101.5", "3. low": "100.24", "4. close": "100.73", - "5. adjusted close": "93.8276022139957", + "5. adjusted close": "93.4994189253843", "6. volume": "2426072", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12752,7 +12762,7 @@ "2. high": "101.67", "3. low": "100.79", "4. close": "101.2", - "5. adjusted close": "94.265396049403", + "5. adjusted close": "93.9356814777017", "6. volume": "3453275", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12762,7 +12772,7 @@ "2. high": "101.3", "3. low": "99.59", "4. close": "101.0", - "5. adjusted close": "94.0791008002935", + "5. adjusted close": "93.7500378384177", "6. volume": "3580513", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12772,7 +12782,7 @@ "2. high": "102.39", "3. low": "100.89", "4. close": "101.48", - "5. adjusted close": "94.5262093981563", + "5. adjusted close": "94.1955825726993", "6. volume": "4245775", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12782,7 +12792,7 @@ "2. high": "101.0", "3. low": "99.57", "4. close": "100.97", - "5. adjusted close": "94.0511565129271", + "5. adjusted close": "93.7221912925251", "6. volume": "2872713", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12792,7 +12802,7 @@ "2. high": "99.41", "3. low": "98.43", "4. close": "99.31", - "5. adjusted close": "92.5049059453183", + "5. adjusted close": "92.1813490864679", "6. volume": "1811545", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12802,7 +12812,7 @@ "2. high": "99.51", "3. low": "98.64", "4. close": "99.45", - "5. adjusted close": "92.6353126196949", + "5. adjusted close": "92.3112996339667", "6. volume": "2417430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12812,7 +12822,7 @@ "2. high": "99.61", "3. low": "98.22", "4. close": "98.25", - "5. adjusted close": "91.517541125038", + "5. adjusted close": "91.1974377982627", "6. volume": "2711229", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12822,7 +12832,7 @@ "2. high": "99.36", "3. low": "97.8", "4. close": "98.3", - "5. adjusted close": "91.5641149373154", + "5. adjusted close": "91.2438487080837", "6. volume": "2780315", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12832,7 +12842,7 @@ "2. high": "99.42", "3. low": "97.96", "4. close": "98.99", - "5. adjusted close": "92.2068335467431", + "5. adjusted close": "91.8843192636135", "6. volume": "3076794", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12842,7 +12852,7 @@ "2. high": "99.84", "3. low": "96.98", "4. close": "97.72", - "5. adjusted close": "91.0238587148978", + "5. adjusted close": "90.7054821541602", "6. volume": "4377844", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12852,7 +12862,7 @@ "2. high": "101.64", "3. low": "100.47", "4. close": "101.1", - "5. adjusted close": "94.1722484248482", + "5. adjusted close": "93.8428596580597", "6. volume": "1850822", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12862,7 +12872,7 @@ "2. high": "102.31", "3. low": "100.72", "4. close": "102.01", - "5. adjusted close": "95.0198918082964", + "5. adjusted close": "94.6875382168019", "6. volume": "2230032", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12872,7 +12882,7 @@ "2. high": "102.25", "3. low": "100.91", "4. close": "101.93", - "5. adjusted close": "94.9453737086527", + "5. adjusted close": "94.6132807610882", "6. volume": "2553938", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12882,7 +12892,7 @@ "2. high": "103.24", "3. low": "102.08", "4. close": "102.7", - "5. adjusted close": "95.6626104177242", + "5. adjusted close": "95.3280087723316", "6. volume": "2910667", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12892,7 +12902,7 @@ "2. high": "102.38", "3. low": "101.35", "4. close": "102.04", - "5. adjusted close": "95.0478360956629", + "5. adjusted close": "94.7153847626945", "6. volume": "2084009", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12902,7 +12912,7 @@ "2. high": "101.33", "3. low": "100.46", "4. close": "100.99", - "5. adjusted close": "94.069786037838", + "5. adjusted close": "93.7407556564535", "6. volume": "2927601", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12912,7 +12922,7 @@ "2. high": "101.64", "3. low": "100.3", "4. close": "101.22", - "5. adjusted close": "94.2840255743139", + "5. adjusted close": "93.9542458416301", "6. volume": "2876062", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12922,7 +12932,7 @@ "2. high": "101.24", "3. low": "100.23", "4. close": "100.59", - "5. adjusted close": "93.697195539619", + "5. adjusted close": "93.3694683778855", "6. volume": "2135157", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12932,7 +12942,7 @@ "2. high": "101.23", "3. low": "99.97", "4. close": "100.74", - "5. adjusted close": "93.8369169764512", + "5. adjusted close": "93.5087011073485", "6. volume": "3442274", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12942,7 +12952,7 @@ "2. high": "102.15", "3. low": "101.11", "4. close": "101.29", - "5. adjusted close": "94.3492289115023", + "5. adjusted close": "94.0192211153795", "6. volume": "2234818", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12952,7 +12962,7 @@ "2. high": "102.68", "3. low": "101.27", "4. close": "101.42", - "5. adjusted close": "94.4703208234234", + "5. adjusted close": "94.1398894809141", "6. volume": "2522065", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12962,7 +12972,7 @@ "2. high": "101.87", "3. low": "100.22", "4. close": "101.38", - "5. adjusted close": "94.4330617736015", + "5. adjusted close": "94.1027607530573", "6. volume": "2847550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12972,7 +12982,7 @@ "2. high": "100.97", "3. low": "99.49", "4. close": "100.5", - "5. adjusted close": "93.6133626775198", + "5. adjusted close": "93.2859287402077", "6. volume": "2694319", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12982,7 +12992,7 @@ "2. high": "100.37", "3. low": "98.39", "4. close": "99.74", - "5. adjusted close": "92.9054407309037", + "5. adjusted close": "92.5804829109285", "6. volume": "3199056", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12992,7 +13002,7 @@ "2. high": "98.99", "3. low": "98.29", "4. close": "98.58", - "5. adjusted close": "91.8249282860687", + "5. adjusted close": "91.5037498030813", "6. volume": "2152136", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13002,7 +13012,7 @@ "2. high": "98.95", "3. low": "96.04", "4. close": "98.35", - "5. adjusted close": "91.6106887495927", + "5. adjusted close": "91.2902596179047", "6. volume": "2363206", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13012,7 +13022,7 @@ "2. high": "97.32", "3. low": "95.51", "4. close": "97.14", - "5. adjusted close": "90.4836024924803", + "5. adjusted close": "90.1671156002366", "6. volume": "3572286", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13022,7 +13032,7 @@ "2. high": "99.37", "3. low": "97.55", "4. close": "97.63", - "5. adjusted close": "90.9400258527986", + "5. adjusted close": "90.6219425164823", "6. volume": "3541979", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13032,7 +13042,7 @@ "2. high": "98.82", "3. low": "97.29", "4. close": "98.58", - "5. adjusted close": "91.8249282860687", + "5. adjusted close": "91.5037498030813", "6. volume": "2915158", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13042,7 +13052,7 @@ "2. high": "100.37", "3. low": "98.73", "4. close": "98.75", - "5. adjusted close": "91.9832792478117", + "5. adjusted close": "91.6615468964727", "6. volume": "2567026", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13052,7 +13062,7 @@ "2. high": "100.29", "3. low": "98.93", "4. close": "99.61", - "5. adjusted close": "92.7843488189825", + "5. adjusted close": "92.4598145453939", "6. volume": "2017355", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13062,7 +13072,7 @@ "2. high": "100.51", "3. low": "98.56", "4. close": "100.23", - "5. adjusted close": "93.361864091222", + "5. adjusted close": "93.0353098271743", "6. volume": "3021102", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13072,7 +13082,7 @@ "2. high": "100.3", "3. low": "97.9", "4. close": "98.78", - "5. adjusted close": "92.0112235351781", + "5. adjusted close": "91.6893934423653", "6. volume": "5129150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13082,7 +13092,7 @@ "2. high": "101.71", "3. low": "99.58", "4. close": "100.44", - "5. adjusted close": "93.5574741027869", + "5. adjusted close": "93.2302356484225", "6. volume": "5049177", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13092,7 +13102,7 @@ "2. high": "101.16", "3. low": "99.91", "4. close": "100.61", - "5. adjusted close": "93.71582506453", + "5. adjusted close": "93.3880327418139", "6. volume": "3183325", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13102,7 +13112,7 @@ "2. high": "102.67", "3. low": "100.37", "4. close": "100.79", - "5. adjusted close": "93.8834907887286", + "5. adjusted close": "93.5551120171695", "6. volume": "5614678", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13112,7 +13122,7 @@ "2. high": "102.96", "3. low": "99.05", "4. close": "102.37", - "5. adjusted close": "95.3552232566935", + "5. adjusted close": "95.021696767513", "6. volume": "11716884", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13122,7 +13132,7 @@ "2. high": "95.24", "3. low": "94.0", "4. close": "95.15", - "5. adjusted close": "88.6299647638409", + "5. adjusted close": "88.3199613893608", "6. volume": "4981434", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13132,7 +13142,7 @@ "2. high": "94.6", "3. low": "93.59", "4. close": "93.86", - "5. adjusted close": "87.4283604070846", + "5. adjusted close": "87.122559915979", "6. volume": "2651652", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13142,7 +13152,7 @@ "2. high": "94.2", "3. low": "93.11", "4. close": "93.6", - "5. adjusted close": "87.1861765832423", + "5. adjusted close": "86.8812231849098", "6. volume": "2811543", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13152,7 +13162,7 @@ "2. high": "94.3", "3. low": "92.54", "4. close": "93.03", - "5. adjusted close": "86.6552351232802", + "5. adjusted close": "86.3521388129505", "6. volume": "2510298", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13162,7 +13172,7 @@ "2. high": "93.94", "3. low": "92.06", "4. close": "93.35", - "5. adjusted close": "86.9533075218554", + "5. adjusted close": "86.6491686358048", "6. volume": "3137327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13172,7 +13182,7 @@ "2. high": "92.81", "3. low": "91.36", "4. close": "91.6", - "5. adjusted close": "85.3232240921474", + "5. adjusted close": "85.0247867920699", "6. volume": "4064893", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13182,7 +13192,7 @@ "2. high": "93.69", "3. low": "92.53", "4. close": "93.0", - "5. adjusted close": "86.6272908359138", + "5. adjusted close": "86.3242922670579", "6. volume": "4614186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13192,7 +13202,7 @@ "2. high": "94.24", "3. low": "91.96", "4. close": "92.14", - "5. adjusted close": "85.826221264743", + "5. adjusted close": "85.5260246181367", "6. volume": "3109723", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13202,7 +13212,7 @@ "2. high": "93.81", "3. low": "90.81", "4. close": "91.91", - "5. adjusted close": "85.6119817282671", + "5. adjusted close": "85.3125344329601", "6. volume": "2968942", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13212,7 +13222,7 @@ "2. high": "95.05", "3. low": "93.8", "4. close": "94.2", - "5. adjusted close": "87.7450623305708", + "5. adjusted close": "87.4381541027618", "6. volume": "2482315", "7. dividend amount": "0.3500", "8. split coefficient": "1.0" @@ -13222,7 +13232,7 @@ "2. high": "93.92", "3. low": "91.08", "4. close": "93.58", - "5. adjusted close": "86.8448750173962", + "5. adjusted close": "86.5411153985876", "6. volume": "4619167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13232,7 +13242,7 @@ "2. high": "92.93", "3. low": "91.18", "4. close": "92.74", - "5. adjusted close": "86.0653313647502", + "5. adjusted close": "85.764298376416", "6. volume": "2864528", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13242,7 +13252,7 @@ "2. high": "93.55", "3. low": "89.96", "4. close": "91.0", - "5. adjusted close": "84.4505623699835", + "5. adjusted close": "84.1551774019178", "6. volume": "4998386", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13252,7 +13262,7 @@ "2. high": "94.37", "3. low": "92.29", "4. close": "93.28", - "5. adjusted close": "86.5664665700227", + "5. adjusted close": "86.263680747812", "6. volume": "4940615", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13262,7 +13272,7 @@ "2. high": "93.54", "3. low": "91.6", "4. close": "92.21", - "5. adjusted close": "85.5734764410569", + "5. adjusted close": "85.2741638267125", "6. volume": "5509660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13272,7 +13282,7 @@ "2. high": "93.74", "3. low": "90.87", "4. close": "91.42", - "5. adjusted close": "84.8403341963065", + "5. adjusted close": "84.5435859130036", "6. volume": "4306212", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13282,7 +13292,7 @@ "2. high": "92.99", "3. low": "90.8", "4. close": "92.62", - "5. adjusted close": "85.9539679858008", + "5. adjusted close": "85.6533245161058", "6. volume": "2716927", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13292,7 +13302,7 @@ "2. high": "92.36", "3. low": "90.41", "4. close": "90.45", - "5. adjusted close": "83.940146883132", + "5. adjusted close": "83.6465472088293", "6. volume": "5028935", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13302,7 +13312,7 @@ "2. high": "93.96", "3. low": "91.12", "4. close": "91.41", - "5. adjusted close": "84.8310539147274", + "5. adjusted close": "84.534338091311", "6. volume": "4043689", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13312,7 +13322,7 @@ "2. high": "96.27", "3. low": "94.4", "4. close": "94.74", - "5. adjusted close": "87.921387680574", + "5. adjusted close": "87.6138627149197", "6. volume": "2123354", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13322,7 +13332,7 @@ "2. high": "95.65", "3. low": "94.72", "4. close": "94.95", - "5. adjusted close": "88.1162735937356", + "5. adjusted close": "87.8080669704626", "6. volume": "2418758", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13332,7 +13342,7 @@ "2. high": "95.48", "3. low": "93.8", "4. close": "94.84", - "5. adjusted close": "88.0141904963652", + "5. adjusted close": "87.7063409318449", "6. volume": "2476373", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13342,7 +13352,7 @@ "2. high": "96.39", "3. low": "94.27", "4. close": "95.61", - "5. adjusted close": "88.7287721779574", + "5. adjusted close": "88.4184232021688", "6. volume": "5077476", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13352,7 +13362,7 @@ "2. high": "95.41", "3. low": "93.96", "4. close": "94.39", - "5. adjusted close": "87.5965778253049", + "5. adjusted close": "87.2901889556815", "6. volume": "3200089", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13362,7 +13372,7 @@ "2. high": "96.17", "3. low": "94.09", "4. close": "94.53", - "5. adjusted close": "87.7265017674126", + "5. adjusted close": "87.4196584593768", "6. volume": "2971877", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13372,7 +13382,7 @@ "2. high": "98.23", "3. low": "95.08", "4. close": "95.37", - "5. adjusted close": "88.5060454200586", + "5. adjusted close": "88.1964754815484", "6. volume": "4810020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13382,7 +13392,7 @@ "2. high": "99.7", "3. low": "97.48", "4. close": "97.67", - "5. adjusted close": "90.6405101832559", + "5. adjusted close": "90.3234744708276", "6. volume": "3854156", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13392,7 +13402,7 @@ "2. high": "99.11", "3. low": "97.06", "4. close": "99.05", - "5. adjusted close": "91.9211890411744", + "5. adjusted close": "91.5996738643951", "6. volume": "2985912", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13402,7 +13412,7 @@ "2. high": "96.68", "3. low": "95.09", "4. close": "96.59", - "5. adjusted close": "89.6382397727111", + "5. adjusted close": "89.3247097280356", "6. volume": "3714152", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13412,7 +13422,7 @@ "2. high": "95.73", "3. low": "94.28", "4. close": "95.64", - "5. adjusted close": "88.7566130226948", + "5. adjusted close": "88.4461666672464", "6. volume": "3594855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13422,7 +13432,7 @@ "2. high": "96.99", "3. low": "95.14", "4. close": "96.07", - "5. adjusted close": "89.1556651305969", + "5. adjusted close": "88.8438230000246", "6. volume": "3221099", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13432,7 +13442,7 @@ "2. high": "97.29", "3. low": "94.7", "4. close": "96.66", - "5. adjusted close": "89.7032017437649", + "5. adjusted close": "89.3894444798832", "6. volume": "2661437", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13442,7 +13452,7 @@ "2. high": "95.75", "3. low": "93.2", "4. close": "95.6", - "5. adjusted close": "88.7194918963783", + "5. adjusted close": "88.4091753804763", "6. volume": "3584668", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13452,7 +13462,7 @@ "2. high": "98.3", "3. low": "94.53", "4. close": "95.14", - "5. adjusted close": "88.2925989437388", + "5. adjusted close": "87.9837755826204", "6. volume": "4369841", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13462,7 +13472,7 @@ "2. high": "100.36", "3. low": "97.43", "4. close": "97.51", - "5. adjusted close": "90.49202567799", + "5. adjusted close": "90.1755093237473", "6. volume": "4030945", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13472,7 +13482,7 @@ "2. high": "102.12", "3. low": "99.58", "4. close": "99.58", - "5. adjusted close": "92.4130439648677", + "5. adjusted close": "92.0898084140986", "6. volume": "5148216", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13482,7 +13492,7 @@ "2. high": "101.68", "3. low": "98.97", "4. close": "101.64", - "5. adjusted close": "94.3247819701662", + "5. adjusted close": "93.9948596827574", "6. volume": "4923683", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13492,7 +13502,7 @@ "2. high": "98.84", "3. low": "97.55", "4. close": "98.8", - "5. adjusted close": "91.6891820016964", + "5. adjusted close": "91.3684783220822", "6. volume": "2404743", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13502,7 +13512,7 @@ "2. high": "98.07", "3. low": "97.05", "4. close": "97.35", - "5. adjusted close": "90.3435411727241", + "5. adjusted close": "90.027544176667", "6. volume": "3945144", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13512,7 +13522,7 @@ "2. high": "98.49", "3. low": "96.75", "4. close": "97.5", - "5. adjusted close": "90.4827453964109", + "5. adjusted close": "90.1662615020548", "6. volume": "4327928", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13522,7 +13532,7 @@ "2. high": "97.71", "3. low": "96.5", "4. close": "97.19", - "5. adjusted close": "90.1950566674582", + "5. adjusted close": "89.8795790295867", "6. volume": "3502764", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13532,7 +13542,7 @@ "2. high": "97.49", "3. low": "96.25", "4. close": "96.79", - "5. adjusted close": "89.8238454042935", + "5. adjusted close": "89.509666161886", "6. volume": "3270966", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13542,7 +13552,7 @@ "2. high": "97.21", "3. low": "95.44", "4. close": "96.56", - "5. adjusted close": "89.6103989279737", + "5. adjusted close": "89.2969662629581", "6. volume": "3049423", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13552,7 +13562,7 @@ "2. high": "96.56", "3. low": "93.67", "4. close": "96.23", - "5. adjusted close": "89.3041496358628", + "5. adjusted close": "88.9917881471049", "6. volume": "3241579", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13562,7 +13572,7 @@ "2. high": "94.81", "3. low": "92.82", "4. close": "94.56", - "5. adjusted close": "87.7543426121499", + "5. adjusted close": "87.4474019244544", "6. volume": "3319734", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13572,7 +13582,7 @@ "2. high": "95.68", "3. low": "92.42", "4. close": "94.7", - "5. adjusted close": "87.8842665542576", + "5. adjusted close": "87.5768714281496", "6. volume": "7347430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13582,7 +13592,7 @@ "2. high": "92.52", "3. low": "87.54", "4. close": "91.72", - "5. adjusted close": "85.1187426436801", + "5. adjusted close": "84.8210205637791", "6. volume": "8006447", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13592,7 +13602,7 @@ "2. high": "93.97", "3. low": "88.28", "4. close": "88.34", - "5. adjusted close": "81.9820074699379", + "5. adjusted close": "81.6952568317079", "6. volume": "5525624", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13602,7 +13612,7 @@ "2. high": "94.85", "3. low": "93.41", "4. close": "93.61", - "5. adjusted close": "86.8727158621336", + "5. adjusted close": "86.5688588636651", "6. volume": "3665422", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13612,7 +13622,7 @@ "2. high": "94.22", "3. low": "88.51", "4. close": "94.18", - "5. adjusted close": "87.4016919121434", + "5. adjusted close": "87.0959847001387", "6. volume": "7176373", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13622,7 +13632,7 @@ "2. high": "96.72", "3. low": "88.61", "4. close": "92.01", - "5. adjusted close": "85.3878708094745", + "5. adjusted close": "85.0892073928622", "6. volume": "6290990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13632,7 +13642,7 @@ "2. high": "99.69", "3. low": "96.64", "4. close": "96.68", - "5. adjusted close": "89.7217623069232", + "5. adjusted close": "89.4079401232683", "6. volume": "4578750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13642,7 +13652,7 @@ "2. high": "100.04", "3. low": "98.4", "4. close": "100.0", - "5. adjusted close": "92.8028157911907", + "5. adjusted close": "92.4782169251844", "6. volume": "2946847", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13652,7 +13662,7 @@ "2. high": "99.71", "3. low": "98.5", "4. close": "99.4", - "5. adjusted close": "92.2459988964435", + "5. adjusted close": "91.9233476236333", "6. volume": "3160668", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13662,7 +13672,7 @@ "2. high": "100.1", "3. low": "98.69", "4. close": "98.71", - "5. adjusted close": "91.6056594674843", + "5. adjusted close": "91.2852479268495", "6. volume": "3433551", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13672,7 +13682,7 @@ "2. high": "100.18", "3. low": "99.23", "4. close": "99.41", - "5. adjusted close": "92.2552791780227", + "5. adjusted close": "91.9325954453258", "6. volume": "3163523", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13682,7 +13692,7 @@ "2. high": "99.95", "3. low": "98.95", "4. close": "99.63", - "5. adjusted close": "92.4594453727633", + "5. adjusted close": "92.1360475225612", "6. volume": "3293367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13692,7 +13702,7 @@ "2. high": "100.11", "3. low": "99.2", "4. close": "99.69", - "5. adjusted close": "92.515127062238", + "5. adjusted close": "92.1915344527163", "6. volume": "2983411", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13702,7 +13712,7 @@ "2. high": "99.51", "3. low": "98.16", "4. close": "99.3", - "5. adjusted close": "92.1531960806524", + "5. adjusted close": "91.8308694067081", "6. volume": "4764582", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13712,7 +13722,7 @@ "2. high": "98.4", "3. low": "97.44", "4. close": "97.98", - "5. adjusted close": "90.9281989122086", + "5. adjusted close": "90.6101569432957", "6. volume": "4365014", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13722,7 +13732,7 @@ "2. high": "98.34", "3. low": "96.84", "4. close": "98.32", - "5. adjusted close": "91.2437284858987", + "5. adjusted close": "90.9245828808413", "6. volume": "4957432", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13732,7 +13742,7 @@ "2. high": "98.94", "3. low": "96.35", "4. close": "98.03", - "5. adjusted close": "90.9746003201042", + "5. adjusted close": "90.6563960517583", "6. volume": "12271926", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13742,7 +13752,7 @@ "2. high": "100.84", "3. low": "99.58", "4. close": "99.86", - "5. adjusted close": "92.672891849083", + "5. adjusted close": "92.3487474214891", "6. volume": "4981090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13752,7 +13762,7 @@ "2. high": "101.0", "3. low": "99.24", "4. close": "100.76", - "5. adjusted close": "93.5081171912037", + "5. adjusted close": "93.1810513738158", "6. volume": "4461257", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13762,7 +13772,7 @@ "2. high": "102.39", "3. low": "100.15", "4. close": "100.34", - "5. adjusted close": "93.1183453648807", + "5. adjusted close": "92.79264286273", "6. volume": "3773481", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13772,7 +13782,7 @@ "2. high": "101.03", "3. low": "99.93", "4. close": "100.97", - "5. adjusted close": "93.7030031043652", + "5. adjusted close": "93.3752556293587", "6. volume": "3204207", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13782,7 +13792,7 @@ "2. high": "101.44", "3. low": "100.2", "4. close": "100.73", - "5. adjusted close": "93.4802763464664", + "5. adjusted close": "93.1533079087382", "6. volume": "2737914", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13792,7 +13802,7 @@ "2. high": "101.59", "3. low": "100.33", "4. close": "101.22", - "5. adjusted close": "93.9350101438432", + "5. adjusted close": "93.6064511716716", "6. volume": "2271356", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13802,7 +13812,7 @@ "2. high": "100.8", "3. low": "100.27", "4. close": "100.52", - "5. adjusted close": "93.2853904333049", + "5. adjusted close": "92.9591036531953", "6. volume": "2960847", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13812,7 +13822,7 @@ "2. high": "101.2", "3. low": "100.12", "4. close": "100.15", - "5. adjusted close": "92.9420200148775", + "5. adjusted close": "92.6169342505722", "6. volume": "1776126", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13822,7 +13832,7 @@ "2. high": "101.08", "3. low": "100.27", "4. close": "101.08", - "5. adjusted close": "93.8050862017355", + "5. adjusted close": "93.4769816679764", "6. volume": "2458538", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13832,7 +13842,7 @@ "2. high": "101.65", "3. low": "99.91", "4. close": "100.85", - "5. adjusted close": "93.5916397254158", + "5. adjusted close": "93.2642817690485", "6. volume": "3106483", "7. dividend amount": "0.3500", "8. split coefficient": "1.0" @@ -13842,7 +13852,7 @@ "2. high": "99.76", "3. low": "99.02", "4. close": "99.55", - "5. adjusted close": "92.0656890777188", + "5. adjusted close": "91.7436684793357", "6. volume": "2916387", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13852,7 +13862,7 @@ "2. high": "99.73", "3. low": "98.22", "4. close": "98.94", - "5. adjusted close": "91.5015497473581", + "5. adjusted close": "91.181502354048", "6. volume": "2745208", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13862,7 +13872,7 @@ "2. high": "100.25", "3. low": "99.26", "4. close": "99.31", - "5. adjusted close": "91.843732619872", + "5. adjusted close": "91.5224883644684", "6. volume": "2048345", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13872,7 +13882,7 @@ "2. high": "99.91", "3. low": "99.36", "4. close": "99.7", - "5. adjusted close": "92.2044118638731", + "5. adjusted close": "91.8819060511278", "6. volume": "1914882", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13882,7 +13892,7 @@ "2. high": "99.25", "3. low": "98.57", "4. close": "99.13", - "5. adjusted close": "91.6772652764869", + "5. adjusted close": "91.3566032783179", "6. volume": "2545523", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13892,7 +13902,7 @@ "2. high": "98.92", "3. low": "98.13", "4. close": "98.57", - "5. adjusted close": "91.1593668748442", + "5. adjusted close": "90.8405163436275", "6. volume": "1568660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13902,7 +13912,7 @@ "2. high": "99.04", "3. low": "98.21", "4. close": "98.74", - "5. adjusted close": "91.3165860324857", + "5. adjusted close": "90.9971855916585", "6. volume": "1969464", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13912,7 +13922,7 @@ "2. high": "99.19", "3. low": "98.37", "4. close": "98.5", - "5. adjusted close": "91.0946295746389", + "5. adjusted close": "90.7760054767912", "6. volume": "2321483", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13922,7 +13932,7 @@ "2. high": "99.94", "3. low": "98.46", "4. close": "98.51", - "5. adjusted close": "91.1038777603825", + "5. adjusted close": "90.7852213149107", "6. volume": "3089028", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13932,7 +13942,7 @@ "2. high": "100.39", "3. low": "99.12", "4. close": "99.15", - "5. adjusted close": "91.6957616479741", + "5. adjusted close": "91.3750349545569", "6. volume": "3269550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13942,7 +13952,7 @@ "2. high": "100.5299", "3. low": "98.99", "4. close": "99.68", - "5. adjusted close": "92.1859154923859", + "5. adjusted close": "91.8634743748889", "6. volume": "3463603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13952,7 +13962,7 @@ "2. high": "98.84", "3. low": "97.44", "4. close": "98.52", - "5. adjusted close": "91.1131259461261", + "5. adjusted close": "90.7944371530302", "6. volume": "7461188", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13962,7 +13972,7 @@ "2. high": "98.65", "3. low": "97.15", "4. close": "97.15", - "5. adjusted close": "89.8461244992505", + "5. adjusted close": "89.5318673306626", "6. volume": "3457635", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13972,7 +13982,7 @@ "2. high": "99.31", "3. low": "97.76", "4. close": "97.78", - "5. adjusted close": "90.4287602010984", + "5. adjusted close": "90.1124651321893", "6. volume": "3434294", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13982,7 +13992,7 @@ "2. high": "99.66", "3. low": "98.85", "4. close": "99.37", - "5. adjusted close": "91.8992217343337", + "5. adjusted close": "91.5777833931852", "6. volume": "3442971", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13992,7 +14002,7 @@ "2. high": "99.04", "3. low": "98.24", "4. close": "99.0", - "5. adjusted close": "91.5570388618198", + "5. adjusted close": "91.2367973827648", "6. volume": "2964899", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14002,7 +14012,7 @@ "2. high": "99.0", "3. low": "98.135", "4. close": "98.55", - "5. adjusted close": "91.140870503357", + "5. adjusted close": "90.8220846673886", "6. volume": "3835966", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14012,7 +14022,7 @@ "2. high": "99.12", "3. low": "97.4836", "4. close": "98.58", - "5. adjusted close": "91.1686150605879", + "5. adjusted close": "90.849732181747", "6. volume": "3017895", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14022,7 +14032,7 @@ "2. high": "98.82", "3. low": "98.17", "4. close": "98.21", - "5. adjusted close": "90.826432188074", + "5. adjusted close": "90.5087461713266", "6. volume": "3072543", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14032,7 +14042,7 @@ "2. high": "99.75", "3. low": "98.5761", "4. close": "98.71", - "5. adjusted close": "91.2888414752549", + "5. adjusted close": "90.9695380773001", "6. volume": "3520193", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14042,7 +14052,7 @@ "2. high": "99.17", "3. low": "97.98", "4. close": "98.59", - "5. adjusted close": "91.1778632463315", + "5. adjusted close": "90.8589480198665", "6. volume": "4479342", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14052,7 +14062,7 @@ "2. high": "98.22", "3. low": "95.85", "4. close": "97.86", - "5. adjusted close": "90.5027456870474", + "5. adjusted close": "90.1861918371451", "6. volume": "3442381", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14062,7 +14072,7 @@ "2. high": "98.49", "3. low": "96.81", "4. close": "97.71", - "5. adjusted close": "90.3640229008931", + "5. adjusted close": "90.047954265353", "6. volume": "5328348", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14072,7 +14082,7 @@ "2. high": "97.32", "3. low": "95.6", "4. close": "96.6", - "5. adjusted close": "89.3374742833515", + "5. adjusted close": "89.0249962340917", "6. volume": "4325505", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14082,7 +14092,7 @@ "2. high": "95.28", "3. low": "93.58", "4. close": "95.28", - "5. adjusted close": "88.1167137651939", + "5. adjusted close": "87.8085056023215", "6. volume": "3466420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14092,7 +14102,7 @@ "2. high": "94.0", "3. low": "93.36", "4. close": "93.47", - "5. adjusted close": "86.442792145599", + "5. adjusted close": "86.1404389026972", "6. volume": "2713926", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14102,7 +14112,7 @@ "2. high": "94.12", "3. low": "93.47", "4. close": "93.48", - "5. adjusted close": "86.4520403313426", + "5. adjusted close": "86.1496547408167", "6. volume": "837313", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14112,7 +14122,7 @@ "2. high": "94.71", "3. low": "93.48", "4. close": "93.82", - "5. adjusted close": "86.7664786466256", + "5. adjusted close": "86.4629932368787", "6. volume": "2157602", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14122,7 +14132,7 @@ "2. high": "94.65", "3. low": "94.12", "4. close": "94.41", - "5. adjusted close": "87.3121216054991", + "5. adjusted close": "87.0067276859275", "6. volume": "2917034", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14132,7 +14142,7 @@ "2. high": "94.34", "3. low": "93.68", "4. close": "93.95", - "5. adjusted close": "86.8867050612927", + "5. adjusted close": "86.5827991324319", "6. volume": "3416861", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14142,7 +14152,7 @@ "2. high": "93.76", "3. low": "92.92", "4. close": "93.69", - "5. adjusted close": "86.6462522319586", + "5. adjusted close": "86.3431873413256", "6. volume": "3247661", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14152,7 +14162,7 @@ "2. high": "94.04", "3. low": "93.3", "4. close": "93.56", - "5. adjusted close": "86.5260258172916", + "5. adjusted close": "86.2233814457725", "6. volume": "2582041", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14162,7 +14172,7 @@ "2. high": "93.79", "3. low": "92.8", "4. close": "93.26", - "5. adjusted close": "86.248580244983", + "5. adjusted close": "85.9469063021884", "6. volume": "3210662", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14172,7 +14182,7 @@ "2. high": "93.79", "3. low": "92.94", "4. close": "93.76", - "5. adjusted close": "86.7109895321639", + "5. adjusted close": "86.4076982081619", "6. volume": "2297649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14182,7 +14192,7 @@ "2. high": "93.98", "3. low": "92.78", "4. close": "93.9", - "5. adjusted close": "86.8404641325746", + "5. adjusted close": "86.5367199418345", "6. volume": "2699256", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14192,7 +14202,7 @@ "2. high": "94.15", "3. low": "93.385", "4. close": "93.52", - "5. adjusted close": "86.4890330743171", + "5. adjusted close": "86.1865180932946", "6. volume": "2713377", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14202,7 +14212,7 @@ "2. high": "94.655", "3. low": "93.2804", "4. close": "93.75", - "5. adjusted close": "86.7017413464203", + "5. adjusted close": "86.3984823700424", "6. volume": "3924627", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14212,7 +14222,7 @@ "2. high": "95.28", "3. low": "94.45", "4. close": "95.13", - "5. adjusted close": "87.9779909790396", + "5. adjusted close": "87.6702680305295", "6. volume": "2156377", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14222,7 +14232,7 @@ "2. high": "96.9", "3. low": "95.18", "4. close": "95.37", - "5. adjusted close": "88.1999474368864", + "5. adjusted close": "87.8914481453968", "6. volume": "2941656", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14232,7 +14242,7 @@ "2. high": "96.73", "3. low": "95.93", "4. close": "96.29", - "5. adjusted close": "89.0507805252993", + "5. adjusted close": "88.7393052523881", "6. volume": "1840961", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14242,7 +14252,7 @@ "2. high": "96.43", "3. low": "95.78", "4. close": "96.43", - "5. adjusted close": "89.18025512571", + "5. adjusted close": "88.8683269860607", "6. volume": "2089492", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14252,7 +14262,7 @@ "2. high": "96.24", "3. low": "95.39", "4. close": "95.98", - "5. adjusted close": "88.7640867672472", + "5. adjusted close": "88.4536142706845", "6. volume": "3007188", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14262,7 +14272,7 @@ "2. high": "96.565", "3. low": "95.44", "4. close": "95.79", - "5. adjusted close": "88.5883712381184", + "5. adjusted close": "88.2785133464146", "6. volume": "2304627", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14272,7 +14282,7 @@ "2. high": "95.61", "3. low": "94.52", "4. close": "95.52", - "5. adjusted close": "88.3386702230407", + "5. adjusted close": "88.0296857171888", "6. volume": "3108501", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14282,7 +14292,7 @@ "2. high": "96.12", "3. low": "94.84", "4. close": "95.07", - "5. adjusted close": "87.9225018645779", + "5. adjusted close": "87.6149730018126", "6. volume": "3070117", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14292,7 +14302,7 @@ "2. high": "96.015", "3. low": "95.03", "4. close": "95.79", - "5. adjusted close": "88.5883712381184", + "5. adjusted close": "88.2785133464146", "6. volume": "3196767", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14302,7 +14312,7 @@ "2. high": "95.73", "3. low": "93.98", "4. close": "95.69", - "5. adjusted close": "88.4958893806822", + "5. adjusted close": "88.1863549652198", "6. volume": "4114429", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14312,7 +14322,7 @@ "2. high": "94.24", "3. low": "93.27", "4. close": "93.56", - "5. adjusted close": "86.5260258172916", + "5. adjusted close": "86.2233814457725", "6. volume": "3608027", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14322,7 +14332,7 @@ "2. high": "93.93", "3. low": "92.33", "4. close": "93.86", - "5. adjusted close": "86.8034713896001", + "5. adjusted close": "86.4998565893566", "6. volume": "3909923", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14332,7 +14342,7 @@ "2. high": "93.09", "3. low": "92.22", "4. close": "92.38", - "5. adjusted close": "85.4347398995446", + "5. adjusted close": "85.1359125476749", "6. volume": "2957373", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14342,7 +14352,7 @@ "2. high": "93.285", "3. low": "91.97", "4. close": "92.09", - "5. adjusted close": "85.1665425129797", + "5. adjusted close": "84.8686532422102", "6. volume": "4251255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14352,7 +14362,7 @@ "2. high": "92.95", "3. low": "90.035", "4. close": "91.9", - "5. adjusted close": "84.9908269838509", + "5. adjusted close": "84.6935523179403", "6. volume": "6493960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14362,7 +14372,7 @@ "2. high": "92.27", "3. low": "91.68", "4. close": "92.08", - "5. adjusted close": "85.1572943272361", + "5. adjusted close": "84.8594374040907", "6. volume": "4312361", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14372,7 +14382,7 @@ "2. high": "92.1", "3. low": "91.58", "4. close": "91.69", - "5. adjusted close": "84.796615083235", + "5. adjusted close": "84.5000197174314", "6. volume": "2899162", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14382,7 +14392,7 @@ "2. high": "93.35", "3. low": "90.81", "4. close": "91.96", - "5. adjusted close": "85.0463160983126", + "5. adjusted close": "84.7488473466571", "6. volume": "4166318", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14392,7 +14402,7 @@ "2. high": "92.92", "3. low": "91.26", "4. close": "92.86", - "5. adjusted close": "85.8786528152383", + "5. adjusted close": "85.5782727774095", "6. volume": "3133381", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14402,7 +14412,7 @@ "2. high": "92.23", "3. low": "91.42", "4. close": "91.61", - "5. adjusted close": "84.722629597286", + "5. adjusted close": "84.4262930124756", "6. volume": "3252577", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14412,7 +14422,7 @@ "2. high": "92.65", "3. low": "91.81", "4. close": "91.96", - "5. adjusted close": "85.0463160983126", + "5. adjusted close": "84.7488473466571", "6. volume": "2983603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14422,7 +14432,7 @@ "2. high": "92.34", "3. low": "91.78", "4. close": "91.89", - "5. adjusted close": "84.9815787981073", + "5. adjusted close": "84.6843364798208", "6. volume": "2237948", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14432,7 +14442,7 @@ "2. high": "91.96", "3. low": "91.5", "4. close": "91.69", - "5. adjusted close": "84.796615083235", + "5. adjusted close": "84.5000197174314", "6. volume": "1641639", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14442,7 +14452,7 @@ "2. high": "91.585", "3. low": "91.09", "4. close": "91.55", - "5. adjusted close": "84.6671404828243", + "5. adjusted close": "84.3709979837588", "6. volume": "1849257", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14452,7 +14462,7 @@ "2. high": "91.615", "3. low": "90.77", "4. close": "91.16", - "5. adjusted close": "84.3064612388232", + "5. adjusted close": "84.0115802970994", "6. volume": "2947430", "7. dividend amount": "0.3500", "8. split coefficient": "1.0" @@ -14462,7 +14472,7 @@ "2. high": "91.61", "3. low": "90.905", "4. close": "91.01", - "5. adjusted close": "83.8458205370484", + "5. adjusted close": "83.5525507905039", "6. volume": "2952845", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14472,7 +14482,7 @@ "2. high": "91.64", "3. low": "90.59", "4. close": "91.43", - "5. adjusted close": "84.2327587265392", + "5. adjusted close": "83.9381355760441", "6. volume": "2866910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14482,7 +14492,7 @@ "2. high": "91.17", "3. low": "90.1", "4. close": "90.54", - "5. adjusted close": "83.4128182773801", + "5. adjusted close": "83.1210630543042", "6. volume": "4452208", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14492,7 +14502,7 @@ "2. high": "90.77", "3. low": "89.93", "4. close": "90.46", - "5. adjusted close": "83.3391157650961", + "5. adjusted close": "83.0476183332489", "6. volume": "2953374", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14502,7 +14512,7 @@ "2. high": "90.31", "3. low": "89.23", "4. close": "90.14", - "5. adjusted close": "83.0443057159602", + "5. adjusted close": "82.7538394490279", "6. volume": "2400603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14512,7 +14522,7 @@ "2. high": "89.74", "3. low": "89.03", "4. close": "89.49", - "5. adjusted close": "82.445472803653", + "5. adjusted close": "82.1571010904538", "6. volume": "2825604", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14522,7 +14532,7 @@ "2. high": "88.77", "3. low": "88.2", "4. close": "88.69", - "5. adjusted close": "81.7084476808133", + "5. adjusted close": "81.422653879901", "6. volume": "2178799", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14532,7 +14542,7 @@ "2. high": "88.635", "3. low": "87.84", "4. close": "88.21", - "5. adjusted close": "81.2662326071095", + "5. adjusted close": "80.9819855535694", "6. volume": "2803167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14542,7 +14552,7 @@ "2. high": "88.71", "3. low": "88.1", "4. close": "88.4", - "5. adjusted close": "81.441276073784", + "5. adjusted close": "81.1564167660757", "6. volume": "2708872", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14552,7 +14562,7 @@ "2. high": "88.8", "3. low": "88.04", "4. close": "88.42", - "5. adjusted close": "81.459701701855", + "5. adjusted close": "81.1747779463395", "6. volume": "2873250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14562,7 +14572,7 @@ "2. high": "89.3787", "3. low": "88.2701", "4. close": "88.43", - "5. adjusted close": "81.4689145158904", + "5. adjusted close": "81.1839585364714", "6. volume": "4216021", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14572,7 +14582,7 @@ "2. high": "89.23", "3. low": "87.88", "4. close": "89.0", - "5. adjusted close": "81.9940449159137", + "5. adjusted close": "81.7072521739902", "6. volume": "3560231", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14582,7 +14592,7 @@ "2. high": "87.87", "3. low": "86.95", "4. close": "87.87", - "5. adjusted close": "80.9529969299027", + "5. adjusted close": "80.6698454890845", "6. volume": "3385980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14592,7 +14602,7 @@ "2. high": "86.99", "3. low": "86.07", "4. close": "86.99", - "5. adjusted close": "80.142269294779", + "5. adjusted close": "79.8619535574765", "6. volume": "7677325", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14602,7 +14612,7 @@ "2. high": "86.8", "3. low": "86.16", "4. close": "86.19", - "5. adjusted close": "79.4052441719394", + "5. adjusted close": "79.1275063469238", "6. volume": "2733999", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14612,7 +14622,7 @@ "2. high": "86.77", "3. low": "86.39", "4. close": "86.64", - "5. adjusted close": "79.8198208035367", + "5. adjusted close": "79.5406329028597", "6. volume": "2345263", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14622,7 +14632,7 @@ "2. high": "86.6", "3. low": "85.8101", "4. close": "86.55", - "5. adjusted close": "79.7369054772172", + "5. adjusted close": "79.4580075916725", "6. volume": "3318667", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14632,7 +14642,7 @@ "2. high": "86.12", "3. low": "84.97", "4. close": "85.69", - "5. adjusted close": "78.9446034701646", + "5. adjusted close": "78.6684768403283", "6. volume": "3246351", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14642,7 +14652,7 @@ "2. high": "85.005", "3. low": "84.02", "4. close": "84.25", - "5. adjusted close": "77.6179582490531", + "5. adjusted close": "77.3464718613334", "6. volume": "3431660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14652,7 +14662,7 @@ "2. high": "85.52", "3. low": "84.08", "4. close": "84.41", - "5. adjusted close": "77.7653632736211", + "5. adjusted close": "77.493361303444", "6. volume": "2828715", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14662,7 +14672,7 @@ "2. high": "85.84", "3. low": "85.0", "4. close": "85.23", - "5. adjusted close": "78.5208140245317", + "5. adjusted close": "78.2461696942605", "6. volume": "2751231", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14672,7 +14682,7 @@ "2. high": "85.91", "3. low": "84.68", "4. close": "85.31", - "5. adjusted close": "78.5945165368157", + "5. adjusted close": "78.3196144153158", "6. volume": "3089837", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14682,7 +14692,7 @@ "2. high": "86.535", "3. low": "86.05", "4. close": "86.14", - "5. adjusted close": "79.3591801017619", + "5. adjusted close": "79.0816033962642", "6. volume": "2223724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14692,7 +14702,7 @@ "2. high": "86.28", "3. low": "85.7", "4. close": "86.1", - "5. adjusted close": "79.3223288456199", + "5. adjusted close": "79.0448810357366", "6. volume": "3700988", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14702,7 +14712,7 @@ "2. high": "85.74", "3. low": "85.22", "4. close": "85.69", - "5. adjusted close": "78.9446034701646", + "5. adjusted close": "78.6684768403283", "6. volume": "2120446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14712,7 +14722,7 @@ "2. high": "85.505", "3. low": "84.4", "4. close": "85.42", - "5. adjusted close": "78.6958574912062", + "5. adjusted close": "78.4206009067668", "6. volume": "2762567", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14722,7 +14732,7 @@ "2. high": "85.69", "3. low": "85.21", "4. close": "85.41", - "5. adjusted close": "78.6866446771707", + "5. adjusted close": "78.4114203166349", "6. volume": "2048321", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14732,7 +14742,7 @@ "2. high": "85.96", "3. low": "85.42", "4. close": "85.47", - "5. adjusted close": "78.7419215613836", + "5. adjusted close": "78.4665038574263", "6. volume": "2274860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14742,7 +14752,7 @@ "2. high": "85.53", "3. low": "85.04", "4. close": "85.36", - "5. adjusted close": "78.6405806069932", + "5. adjusted close": "78.3655173659754", "6. volume": "2033737", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14752,7 +14762,7 @@ "2. high": "85.51", "3. low": "84.7", "4. close": "85.28", - "5. adjusted close": "78.5668780947092", + "5. adjusted close": "78.2920726449201", "6. volume": "1935325", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14762,7 +14772,7 @@ "2. high": "85.73", "3. low": "84.91", "4. close": "85.3", - "5. adjusted close": "78.5853037227802", + "5. adjusted close": "78.3104338251839", "6. volume": "2103499", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14772,7 +14782,7 @@ "2. high": "85.64", "3. low": "84.95", "4. close": "85.3", - "5. adjusted close": "78.5853037227802", + "5. adjusted close": "78.3104338251839", "6. volume": "2345046", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14782,7 +14792,7 @@ "2. high": "86.13", "3. low": "85.205", "4. close": "85.38", - "5. adjusted close": "78.6590062350642", + "5. adjusted close": "78.3838785462392", "6. volume": "4154215", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14792,7 +14802,7 @@ "2. high": "87.63", "3. low": "86.05", "4. close": "86.09", - "5. adjusted close": "79.3131160315844", + "5. adjusted close": "79.0357004456047", "6. volume": "3799414", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14802,7 +14812,7 @@ "2. high": "87.78", "3. low": "86.99", "4. close": "87.39", - "5. adjusted close": "80.5107818561989", + "5. adjusted close": "80.2291771627529", "6. volume": "3347059", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14812,7 +14822,7 @@ "2. high": "86.965", "3. low": "85.88", "4. close": "86.79", - "5. adjusted close": "79.9580130140691", + "5. adjusted close": "79.6783417548383", "6. volume": "3736733", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14822,7 +14832,7 @@ "2. high": "85.67", "3. low": "84.72", "4. close": "85.47", - "5. adjusted close": "78.7419215613836", + "5. adjusted close": "78.4665038574263", "6. volume": "2873952", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14832,7 +14842,7 @@ "2. high": "84.86", "3. low": "83.97", "4. close": "84.29", - "5. adjusted close": "77.6548095051951", + "5. adjusted close": "77.3831942218611", "6. volume": "3078642", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14842,7 +14852,7 @@ "2. high": "85.58", "3. low": "84.545", "4. close": "84.56", - "5. adjusted close": "77.9035554841535", + "5. adjusted close": "77.6310701554226", "6. volume": "3724871", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14852,7 +14862,7 @@ "2. high": "85.9707", "3. low": "85.24", "4. close": "85.69", - "5. adjusted close": "78.9446034701646", + "5. adjusted close": "78.6684768403283", "6. volume": "2909535", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14862,7 +14872,7 @@ "2. high": "86.665", "3. low": "85.41", "4. close": "85.94", - "5. adjusted close": "79.174923821052", + "5. adjusted close": "78.8979915936261", "6. volume": "2905687", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14872,7 +14882,7 @@ "2. high": "86.1875", "3. low": "85.68", "4. close": "85.85", - "5. adjusted close": "79.0920084947325", + "5. adjusted close": "78.8153662824389", "6. volume": "2006627", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14882,7 +14892,7 @@ "2. high": "86.33", "3. low": "85.84", "4. close": "85.97", - "5. adjusted close": "79.2025622631584", + "5. adjusted close": "78.9255333640218", "6. volume": "2833978", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14892,7 +14902,7 @@ "2. high": "85.879", "3. low": "85.14", "4. close": "85.54", - "5. adjusted close": "78.8064112596321", + "5. adjusted close": "78.5307679883497", "6. volume": "2376636", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14902,7 +14912,7 @@ "2. high": "85.3599", "3. low": "84.9678", "4. close": "85.3", - "5. adjusted close": "78.5853037227802", + "5. adjusted close": "78.3104338251839", "6. volume": "3227491", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14912,7 +14922,7 @@ "2. high": "85.8363", "3. low": "85.14", "4. close": "85.24", - "5. adjusted close": "78.5300268385672", + "5. adjusted close": "78.2553502843924", "6. volume": "3083365", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14922,7 +14932,7 @@ "2. high": "85.7", "3. low": "84.84", "4. close": "85.23", - "5. adjusted close": "78.5208140245317", + "5. adjusted close": "78.2461696942605", "6. volume": "3020537", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14932,7 +14942,7 @@ "2. high": "85.1", "3. low": "83.62", "4. close": "84.8", - "5. adjusted close": "78.1246630210054", + "5. adjusted close": "77.8514043185884", "6. volume": "3061274", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14942,7 +14952,7 @@ "2. high": "85.2", "3. low": "83.33", "4. close": "83.85", - "5. adjusted close": "77.2494456876333", + "5. adjusted close": "76.9792482560571", "6. volume": "6079125", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14952,7 +14962,7 @@ "2. high": "85.72", "3. low": "85.17", "4. close": "85.3", - "5. adjusted close": "78.5853037227802", + "5. adjusted close": "78.3104338251839", "6. volume": "2991483", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14962,7 +14972,7 @@ "2. high": "86.1", "3. low": "85.08", "4. close": "85.41", - "5. adjusted close": "78.6866446771707", + "5. adjusted close": "78.4114203166349", "6. volume": "3215271", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14972,7 +14982,7 @@ "2. high": "85.67", "3. low": "83.86", "4. close": "85.0", - "5. adjusted close": "78.3089193017153", + "5. adjusted close": "78.0350161212266", "6. volume": "5330158", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14982,7 +14992,7 @@ "2. high": "86.28", "3. low": "85.43", "4. close": "85.59", - "5. adjusted close": "78.8524753298096", + "5. adjusted close": "78.5766709390093", "6. volume": "3514524", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14992,7 +15002,7 @@ "2. high": "85.45", "3. low": "84.53", "4. close": "85.35", - "5. adjusted close": "78.6313677929577", + "5. adjusted close": "78.3563367758434", "6. volume": "5290497", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15002,7 +15012,7 @@ "2. high": "85.98", "3. low": "85.3", "4. close": "85.93", - "5. adjusted close": "79.1657110070165", + "5. adjusted close": "78.8888110034942", "6. volume": "5260775", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15012,7 +15022,7 @@ "2. high": "85.56", "3. low": "84.76", "4. close": "85.52", - "5. adjusted close": "78.7879856315611", + "5. adjusted close": "78.5124068080859", "6. volume": "2814334", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15022,7 +15032,7 @@ "2. high": "85.52", "3. low": "84.78", "4. close": "85.22", - "5. adjusted close": "78.5116012104963", + "5. adjusted close": "78.2369891041286", "6. volume": "2130606", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15032,7 +15042,7 @@ "2. high": "85.56", "3. low": "84.59", "4. close": "85.28", - "5. adjusted close": "78.5668780947092", + "5. adjusted close": "78.2920726449201", "6. volume": "3318256", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15042,7 +15052,7 @@ "2. high": "85.43", "3. low": "84.74", "4. close": "85.37", - "5. adjusted close": "78.6497934210287", + "5. adjusted close": "78.3746979561073", "6. volume": "3285727", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15052,7 +15062,7 @@ "2. high": "84.98", "3. low": "84.055", "4. close": "84.82", - "5. adjusted close": "78.1430886490764", + "5. adjusted close": "77.8697654988522", "6. volume": "4621510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15062,7 +15072,7 @@ "2. high": "84.305", "3. low": "83.54", "4. close": "84.16", - "5. adjusted close": "77.5350429227337", + "5. adjusted close": "77.2638465501463", "6. volume": "2722750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15072,7 +15082,7 @@ "2. high": "84.57", "3. low": "83.97", "4. close": "84.3", - "5. adjusted close": "77.6640223192306", + "5. adjusted close": "77.392374811993", "6. volume": "2147043", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15082,7 +15092,7 @@ "2. high": "84.685", "3. low": "83.77", "4. close": "84.33", - "5. adjusted close": "77.6916607613371", + "5. adjusted close": "77.4199165823887", "6. volume": "2350417", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15092,7 +15102,7 @@ "2. high": "84.84", "3. low": "83.72", "4. close": "83.74", - "5. adjusted close": "77.1481047332428", + "5. adjusted close": "76.8782617646061", "6. volume": "3197088", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15102,7 +15112,7 @@ "2. high": "85.88", "3. low": "84.81", "4. close": "84.89", - "5. adjusted close": "78.2075783473249", + "5. adjusted close": "77.9340296297756", "6. volume": "3492392", "7. dividend amount": "0.3200", "8. split coefficient": "1.0" @@ -15112,7 +15122,7 @@ "2. high": "85.735", "3. low": "84.69", "4. close": "85.1", - "5. adjusted close": "78.1066179715685", + "5. adjusted close": "77.8334223857987", "6. volume": "2306874", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15122,7 +15132,7 @@ "2. high": "84.64", "3. low": "83.59", "4. close": "84.24", - "5. adjusted close": "77.3172913974727", + "5. adjusted close": "77.0468566601608", "6. volume": "3290128", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15132,7 +15142,7 @@ "2. high": "85.39", "3. low": "83.1559", "4. close": "83.63", - "5. adjusted close": "76.7574202228234", + "5. adjusted close": "76.4889437617432", "6. volume": "5076165", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15142,7 +15152,7 @@ "2. high": "84.265", "3. low": "83.4", "4. close": "83.97", - "5. adjusted close": "77.0694795660705", + "5. adjusted close": "76.7999116067628", "6. volume": "3623021", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15152,7 +15162,7 @@ "2. high": "83.52", "3. low": "83.01", "4. close": "83.08", - "5. adjusted close": "76.2526183440412", + "5. adjusted close": "75.9859075418585", "6. volume": "2994458", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15162,7 +15172,7 @@ "2. high": "83.285", "3. low": "82.44", "4. close": "82.96", - "5. adjusted close": "76.1424797523069", + "5. adjusted close": "75.8761541847927", "6. volume": "2466021", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15172,7 +15182,7 @@ "2. high": "82.7", "3. low": "82.06", "4. close": "82.22", - "5. adjusted close": "75.4632917699455", + "5. adjusted close": "75.1993418162205", "6. volume": "3686948", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15182,7 +15192,7 @@ "2. high": "82.625", "3. low": "82.06", "4. close": "82.25", - "5. adjusted close": "75.490826417879", + "5. adjusted close": "75.226780155487", "6. volume": "2291585", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15192,7 +15202,7 @@ "2. high": "82.8", "3. low": "81.99", "4. close": "82.21", - "5. adjusted close": "75.4541135539676", + "5. adjusted close": "75.1901957031317", "6. volume": "2682288", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15202,7 +15212,7 @@ "2. high": "82.81", "3. low": "81.8", "4. close": "82.51", - "5. adjusted close": "75.7294600333033", + "5. adjusted close": "75.4645790957961", "6. volume": "3919273", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15212,7 +15222,7 @@ "2. high": "81.94", "3. low": "81.29", "4. close": "81.88", - "5. adjusted close": "75.1512324266983", + "5. adjusted close": "74.8883739712009", "6. volume": "2974669", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15222,7 +15232,7 @@ "2. high": "81.48", "3. low": "80.77", "4. close": "81.45", - "5. adjusted close": "74.7565691396504", + "5. adjusted close": "74.4950911083819", "6. volume": "5873508", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15232,7 +15242,7 @@ "2. high": "81.24", "3. low": "80.23", "4. close": "80.7", - "5. adjusted close": "74.0682029413111", + "5. adjusted close": "73.809132626721", "6. volume": "2769491", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15242,7 +15252,7 @@ "2. high": "80.92", "3. low": "79.62", "4. close": "80.84", - "5. adjusted close": "74.1966979650011", + "5. adjusted close": "73.9371782099643", "6. volume": "4007069", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15252,7 +15262,7 @@ "2. high": "80.74", "3. low": "80.07", "4. close": "80.59", - "5. adjusted close": "73.9672425655547", + "5. adjusted close": "73.708525382744", "6. volume": "3169235", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15262,7 +15272,7 @@ "2. high": "80.73", "3. low": "79.95", "4. close": "80.17", - "5. adjusted close": "73.5817574944846", + "5. adjusted close": "73.3243886330139", "6. volume": "3335034", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15272,7 +15282,7 @@ "2. high": "80.73", "3. low": "79.73", "4. close": "80.31", - "5. adjusted close": "73.7102525181747", + "5. adjusted close": "73.4524342162573", "6. volume": "3844377", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15282,7 +15292,7 @@ "2. high": "80.202", "3. low": "79.6695", "4. close": "79.95", - "5. adjusted close": "73.3798367429718", + "5. adjusted close": "73.12317414506", "6. volume": "4047418", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15292,7 +15302,7 @@ "2. high": "80.09", "3. low": "78.79", "4. close": "79.81", - "5. adjusted close": "73.2513417192818", + "5. adjusted close": "72.9951285618166", "6. volume": "4283977", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15302,7 +15312,7 @@ "2. high": "78.93", "3. low": "78.29", "4. close": "78.85", - "5. adjusted close": "72.3702329854074", + "5. adjusted close": "72.1171017052906", "6. volume": "2870839", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15312,7 +15322,7 @@ "2. high": "79.2", "3. low": "78.61", "4. close": "78.97", - "5. adjusted close": "72.4803715771417", + "5. adjusted close": "72.2268550623563", "6. volume": "2737634", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15322,7 +15332,7 @@ "2. high": "78.735", "3. low": "77.77", "4. close": "78.49", - "5. adjusted close": "72.0398172102046", + "5. adjusted close": "71.7878416340933", "6. volume": "3502321", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15332,7 +15342,7 @@ "2. high": "78.38", "3. low": "76.95", "4. close": "78.28", - "5. adjusted close": "71.8470746746696", + "5. adjusted close": "71.5957732592282", "6. volume": "3547868", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15342,7 +15352,7 @@ "2. high": "77.11", "3. low": "75.98", "4. close": "76.94", - "5. adjusted close": "70.6171937336366", + "5. adjusted close": "70.3701941053273", "6. volume": "3004102", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15352,7 +15362,7 @@ "2. high": "77.42", "3. low": "76.9889", "4. close": "77.09", - "5. adjusted close": "70.7548669733045", + "5. adjusted close": "70.5073858016595", "6. volume": "2058057", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15362,7 +15372,7 @@ "2. high": "77.6", "3. low": "77.02", "4. close": "77.46", - "5. adjusted close": "71.0944609644852", + "5. adjusted close": "70.8457919859455", "6. volume": "1836646", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15372,7 +15382,7 @@ "2. high": "77.92", "3. low": "77.26", "4. close": "77.44", - "5. adjusted close": "71.0761045325295", + "5. adjusted close": "70.8274997597679", "6. volume": "3178895", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15382,7 +15392,7 @@ "2. high": "77.46", "3. low": "76.93", "4. close": "77.12", - "5. adjusted close": "70.7824016212381", + "5. adjusted close": "70.5348241409259", "6. volume": "2091254", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15392,7 +15402,7 @@ "2. high": "77.42", "3. low": "76.816", "4. close": "77.2", - "5. adjusted close": "70.8558273490609", + "5. adjusted close": "70.6079930456364", "6. volume": "2221314", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15402,7 +15412,7 @@ "2. high": "77.12", "3. low": "76.5", "4. close": "76.98", - "5. adjusted close": "70.6539065975481", + "5. adjusted close": "70.4067785576825", "6. volume": "2763217", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15412,7 +15422,7 @@ "2. high": "77.35", "3. low": "76.3", "4. close": "76.8", - "5. adjusted close": "70.4886987099466", + "5. adjusted close": "70.2421485220839", "6. volume": "3278200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15422,7 +15432,7 @@ "2. high": "76.845", "3. low": "75.97", "4. close": "76.38", - "5. adjusted close": "70.1032136388766", + "5. adjusted close": "69.8580117723537", "6. volume": "3539684", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15432,7 +15442,7 @@ "2. high": "77.45", "3. low": "76.24", "4. close": "76.37", - "5. adjusted close": "70.0940354228988", + "5. adjusted close": "69.8488656592649", "6. volume": "4388465", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15442,7 +15452,7 @@ "2. high": "78.64", "3. low": "77.84", "4. close": "78.13", - "5. adjusted close": "71.7094014350017", + "5. adjusted close": "71.458581562896", "6. volume": "2440543", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15452,7 +15462,7 @@ "2. high": "78.62", "3. low": "77.48", "4. close": "78.33", - "5. adjusted close": "71.8929657545588", + "5. adjusted close": "71.6415038246723", "6. volume": "3312034", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15462,7 +15472,7 @@ "2. high": "77.8134", "3. low": "77.22", "4. close": "77.49", - "5. adjusted close": "71.1219956124188", + "5. adjusted close": "70.873230325212", "6. volume": "2838486", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15472,7 +15482,7 @@ "2. high": "78.45", "3. low": "77.25", "4. close": "77.92", - "5. adjusted close": "71.5166588994667", + "5. adjusted close": "71.266513188031", "6. volume": "3725789", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15482,7 +15492,7 @@ "2. high": "78.66", "3. low": "78.14", "4. close": "78.65", - "5. adjusted close": "72.1866686658503", + "5. adjusted close": "71.9341794435143", "6. volume": "2388019", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15492,7 +15502,7 @@ "2. high": "78.74", "3. low": "78.09", "4. close": "78.44", - "5. adjusted close": "71.9939261303153", + "5. adjusted close": "71.7421110686492", "6. volume": "2554194", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15502,7 +15512,7 @@ "2. high": "78.74", "3. low": "77.95", "4. close": "78.16", - "5. adjusted close": "71.7369360829353", + "5. adjusted close": "71.4860199021625", "6. volume": "2554010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15512,7 +15522,7 @@ "2. high": "78.73", "3. low": "77.875", "4. close": "78.32", - "5. adjusted close": "71.883787538581", + "5. adjusted close": "71.6323577115835", "6. volume": "2912435", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15522,7 +15532,7 @@ "2. high": "79.42", "3. low": "77.99", "4. close": "78.33", - "5. adjusted close": "71.8929657545588", + "5. adjusted close": "71.6415038246723", "6. volume": "3889049", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15532,7 +15542,7 @@ "2. high": "79.51", "3. low": "78.695", "4. close": "78.83", - "5. adjusted close": "72.3518765534517", + "5. adjusted close": "72.0988094791129", "6. volume": "3797160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15542,7 +15552,7 @@ "2. high": "79.66", "3. low": "79.15", "4. close": "79.54", - "5. adjusted close": "73.0035298878796", + "5. adjusted close": "72.7481835084187", "6. volume": "3302691", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15552,7 +15562,7 @@ "2. high": "79.49", "3. low": "78.88", "4. close": "79.23", - "5. adjusted close": "72.719005192566", + "5. adjusted close": "72.4646540026655", "6. volume": "3436003", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15562,7 +15572,7 @@ "2. high": "80.17", "3. low": "79.05", "4. close": "79.25", - "5. adjusted close": "72.7373616245217", + "5. adjusted close": "72.4829462288431", "6. volume": "5303679", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15572,7 +15582,7 @@ "2. high": "80.87", "3. low": "80.08", "4. close": "80.33", - "5. adjusted close": "73.7286089501304", + "5. adjusted close": "73.4707264424349", "6. volume": "2891883", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15582,7 +15592,7 @@ "2. high": "80.915", "3. low": "80.15", "4. close": "80.52", - "5. adjusted close": "73.9029950537097", + "5. adjusted close": "73.6445025911223", "6. volume": "3632523", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15592,7 +15602,7 @@ "2. high": "81.395", "3. low": "80.63", "4. close": "80.63", - "5. adjusted close": "74.0039554294661", + "5. adjusted close": "73.7451098350993", "6. volume": "5043084", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15602,7 +15612,7 @@ "2. high": "80.92", "3. low": "80.24", "4. close": "80.45", - "5. adjusted close": "73.8387475418647", + "5. adjusted close": "73.5804797995006", "6. volume": "3563193", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15612,7 +15622,7 @@ "2. high": "80.475", "3. low": "79.4917", "4. close": "79.59", - "5. adjusted close": "73.0494209677689", + "5. adjusted close": "72.7939140738627", "6. volume": "5837812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15622,7 +15632,7 @@ "2. high": "80.28", "3. low": "77.46", "4. close": "80.02", - "5. adjusted close": "73.4440842548168", + "5. adjusted close": "73.1871969366817", "6. volume": "11098684", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15632,7 +15642,7 @@ "2. high": "76.29", "3. low": "75.51", "4. close": "75.55", - "5. adjusted close": "69.3414217127144", + "5. adjusted close": "69.0988843859823", "6. volume": "5283593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15642,7 +15652,7 @@ "2. high": "76.485", "3. low": "75.53", "4. close": "75.79", - "5. adjusted close": "69.561698896183", + "5. adjusted close": "69.3183911001138", "6. volume": "3845877", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15652,7 +15662,7 @@ "2. high": "76.71", "3. low": "75.63", "4. close": "76.67", - "5. adjusted close": "70.3693819022345", + "5. adjusted close": "70.1232490519293", "6. volume": "4160796", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15662,7 +15672,7 @@ "2. high": "76.81", "3. low": "75.7", "4. close": "75.8", - "5. adjusted close": "69.5708771121609", + "5. adjusted close": "69.3275372132026", "6. volume": "3666554", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15672,7 +15682,7 @@ "2. high": "77.48", "3. low": "76.58", "4. close": "76.68", - "5. adjusted close": "70.3785601182123", + "5. adjusted close": "70.1323951650181", "6. volume": "3055820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15682,7 +15692,7 @@ "2. high": "77.57", "3. low": "76.685", "4. close": "77.26", - "5. adjusted close": "70.9108966449281", + "5. adjusted close": "70.6628697241693", "6. volume": "4642341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15692,7 +15702,7 @@ "2. high": "78.11", "3. low": "77.36", "4. close": "77.49", - "5. adjusted close": "71.1219956124188", + "5. adjusted close": "70.873230325212", "6. volume": "2217051", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15702,7 +15712,7 @@ "2. high": "78.235", "3. low": "77.37", "4. close": "77.77", - "5. adjusted close": "71.3789856597988", + "5. adjusted close": "71.1293214916987", "6. volume": "2203039", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15712,7 +15722,7 @@ "2. high": "78.3", "3. low": "77.15", "4. close": "77.92", - "5. adjusted close": "71.5166588994667", + "5. adjusted close": "71.266513188031", "6. volume": "2914808", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15722,7 +15732,7 @@ "2. high": "79.03", "3. low": "77.66", "4. close": "77.76", - "5. adjusted close": "71.369807443821", + "5. adjusted close": "71.1201753786099", "6. volume": "2858427", "7. dividend amount": "0.3200", "8. split coefficient": "1.0" @@ -15732,7 +15742,7 @@ "2. high": "78.61", "3. low": "78.15", "4. close": "78.26", - "5. adjusted close": "71.5343382499158", + "5. adjusted close": "71.2841307009479", "6. volume": "2563659", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15742,7 +15752,7 @@ "2. high": "79.18", "3. low": "77.97", "4. close": "78.59", - "5. adjusted close": "71.8359780610898", + "5. adjusted close": "71.5847154585676", "6. volume": "3022678", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15752,7 +15762,7 @@ "2. high": "79.43", "3. low": "78.8", "4. close": "79.11", - "5. adjusted close": "72.3112892786972", + "5. adjusted close": "72.058364167544", "6. volume": "5228391", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15762,7 +15772,7 @@ "2. high": "79.3", "3. low": "78.09", "4. close": "79.21", - "5. adjusted close": "72.4026952820832", + "5. adjusted close": "72.1494504577317", "6. volume": "2924106", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15772,7 +15782,7 @@ "2. high": "79.34", "3. low": "78.14", "4. close": "78.25", - "5. adjusted close": "71.5251976495772", + "5. adjusted close": "71.2750220719291", "6. volume": "2913623", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15782,7 +15792,7 @@ "2. high": "78.86", "3. low": "77.39", "4. close": "78.64", - "5. adjusted close": "71.8816810627828", + "5. adjusted close": "71.6302586036614", "6. volume": "4235902", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15792,7 +15802,7 @@ "2. high": "77.82", "3. low": "76.67", "4. close": "77.6", - "5. adjusted close": "70.931058627568", + "5. adjusted close": "70.6829611857086", "6. volume": "3835309", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15802,7 +15812,7 @@ "2. high": "78.84", "3. low": "77.87", "4. close": "78.2", - "5. adjusted close": "71.4794946478842", + "5. adjusted close": "71.2294789268353", "6. volume": "4726801", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15812,7 +15822,7 @@ "2. high": "78.4", "3. low": "77.51", "4. close": "77.84", - "5. adjusted close": "71.1504330356945", + "5. adjusted close": "70.9015682821593", "6. volume": "4082889", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15822,7 +15832,7 @@ "2. high": "78.175", "3. low": "77.06", "4. close": "77.67", - "5. adjusted close": "70.9950428299382", + "5. adjusted close": "70.7467215888401", "6. volume": "4877322", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15832,7 +15842,7 @@ "2. high": "79.13", "3. low": "77.32", "4. close": "77.53", - "5. adjusted close": "70.8670744251977", + "5. adjusted close": "70.6192007825772", "6. volume": "6804000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15842,7 +15852,7 @@ "2. high": "79.6", "3. low": "78.83", "4. close": "78.85", - "5. adjusted close": "72.0736336698935", + "5. adjusted close": "71.8215398130558", "6. volume": "3099528", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15852,7 +15862,7 @@ "2. high": "79.96", "3. low": "78.98", "4. close": "79.25", - "5. adjusted close": "72.4392576834376", + "5. adjusted close": "72.1858849738068", "6. volume": "6672551", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15862,7 +15872,7 @@ "2. high": "80.1", "3. low": "79.39", "4. close": "79.77", - "5. adjusted close": "72.9145689010451", + "5. adjusted close": "72.6595336827832", "6. volume": "3474802", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15872,7 +15882,7 @@ "2. high": "79.89", "3. low": "78.99", "4. close": "79.23", - "5. adjusted close": "72.4209764827604", + "5. adjusted close": "72.1676677157693", "6. volume": "4337240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15882,7 +15892,7 @@ "2. high": "79.795", "3. low": "78.83", "4. close": "79.69", - "5. adjusted close": "72.8414440983362", + "5. adjusted close": "72.586664650633", "6. volume": "3321548", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15892,7 +15902,7 @@ "2. high": "79.5399", "3. low": "79.06", "4. close": "79.21", - "5. adjusted close": "72.4026952820832", + "5. adjusted close": "72.1494504577317", "6. volume": "3664310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15902,7 +15912,7 @@ "2. high": "79.46", "3. low": "78.875", "4. close": "79.38", - "5. adjusted close": "72.5580854878395", + "5. adjusted close": "72.3042971510509", "6. volume": "3762755", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15912,7 +15922,7 @@ "2. high": "79.7", "3. low": "78.805", "4. close": "79.3", - "5. adjusted close": "72.4849606851307", + "5. adjusted close": "72.2314281189007", "6. volume": "4573537", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15922,7 +15932,7 @@ "2. high": "80.37", "3. low": "78.97", "4. close": "79.04", - "5. adjusted close": "72.247305076327", + "5. adjusted close": "71.9946037644125", "6. volume": "4326793", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15932,7 +15942,7 @@ "2. high": "80.02", "3. low": "79.33", "4. close": "79.58", - "5. adjusted close": "72.7408974946116", + "5. adjusted close": "72.4864697314265", "6. volume": "4433958", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15942,7 +15952,7 @@ "2. high": "79.68", "3. low": "79.0919", "4. close": "79.5", - "5. adjusted close": "72.6677726919027", + "5. adjusted close": "72.4136006992763", "6. volume": "3670253", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15952,7 +15962,7 @@ "2. high": "80.66", "3. low": "79.82", "4. close": "79.88", - "5. adjusted close": "73.0151155047697", + "5. adjusted close": "72.7597286019898", "6. volume": "4597534", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15962,7 +15972,7 @@ "2. high": "81.66", "3. low": "80.06", "4. close": "80.1", - "5. adjusted close": "73.216208712219", + "5. adjusted close": "72.9601184404029", "6. volume": "4409488", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15972,7 +15982,7 @@ "2. high": "82.0", "3. low": "81.02", "4. close": "81.92", - "5. adjusted close": "74.8797979738449", + "5. adjusted close": "74.6178889218203", "6. volume": "4746363", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15982,7 +15992,7 @@ "2. high": "80.49", "3. low": "79.77", "4. close": "80.06", - "5. adjusted close": "73.1796463108646", + "5. adjusted close": "72.9236839243278", "6. volume": "4415162", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15992,7 +16002,7 @@ "2. high": "80.31", "3. low": "79.59", "4. close": "80.17", - "5. adjusted close": "73.2801929145892", + "5. adjusted close": "73.0238788435343", "6. volume": "2619409", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16002,7 +16012,7 @@ "2. high": "79.89", "3. low": "79.255", "4. close": "79.76", - "5. adjusted close": "72.9054283007065", + "5. adjusted close": "72.6504250537645", "6. volume": "3932313", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16012,7 +16022,7 @@ "2. high": "80.45", "3. low": "79.77", "4. close": "80.05", - "5. adjusted close": "73.170505710526", + "5. adjusted close": "72.914575295309", "6. volume": "3339493", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16022,7 +16032,7 @@ "2. high": "79.975", "3. low": "79.39", "4. close": "79.86", - "5. adjusted close": "72.9968343040925", + "5. adjusted close": "72.7415113439522", "6. volume": "2942964", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16032,7 +16042,7 @@ "2. high": "80.45", "3. low": "79.64", "4. close": "79.97", - "5. adjusted close": "73.0973809078171", + "5. adjusted close": "72.8417062631588", "6. volume": "3505566", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16042,7 +16052,7 @@ "2. high": "79.78", "3. low": "78.9", "4. close": "79.71", - "5. adjusted close": "72.8597252990134", + "5. adjusted close": "72.6048819086706", "6. volume": "2690250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16052,7 +16062,7 @@ "2. high": "79.6", "3. low": "78.92", "4. close": "79.51", - "5. adjusted close": "72.6769132922414", + "5. adjusted close": "72.422709328295", "6. volume": "4295031", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16062,7 +16072,7 @@ "2. high": "80.1", "3. low": "78.67", "4. close": "79.6", - "5. adjusted close": "72.7591786952888", + "5. adjusted close": "72.504686989464", "6. volume": "5704079", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16072,7 +16082,7 @@ "2. high": "79.45", "3. low": "78.67", "4. close": "79.41", - "5. adjusted close": "72.5855072888553", + "5. adjusted close": "72.3316230381073", "6. volume": "3510438", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16082,7 +16092,7 @@ "2. high": "79.18", "3. low": "78.48", "4. close": "78.91", - "5. adjusted close": "72.1284772719251", + "5. adjusted close": "71.8761915871684", "6. volume": "3317118", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16092,7 +16102,7 @@ "2. high": "78.69", "3. low": "78.23", "4. close": "78.48", - "5. adjusted close": "71.7354314573651", + "5. adjusted close": "71.484520539361", "6. volume": "2191153", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16102,7 +16112,7 @@ "2. high": "78.37", "3. low": "77.67", "4. close": "78.18", - "5. adjusted close": "71.461213447207", + "5. adjusted close": "71.2112616687977", "6. volume": "3031767", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16112,7 +16122,7 @@ "2. high": "77.935", "3. low": "77.0801", "4. close": "77.8", - "5. adjusted close": "71.11387063434", + "5. adjusted close": "70.8651337660842", "6. volume": "2223099", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16122,7 +16132,7 @@ "2. high": "78.38", "3. low": "77.52", "4. close": "77.72", - "5. adjusted close": "71.0407458316312", + "5. adjusted close": "70.792264733934", "6. volume": "2060209", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16132,7 +16142,7 @@ "2. high": "78.41", "3. low": "77.48", "4. close": "77.82", - "5. adjusted close": "71.1321518350173", + "5. adjusted close": "70.8833510241217", "6. volume": "3229512", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16142,7 +16152,7 @@ "2. high": "78.42", "3. low": "76.91", "4. close": "78.04", - "5. adjusted close": "71.3332450424665", + "5. adjusted close": "71.0837408625348", "6. volume": "5235837", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16152,7 +16162,7 @@ "2. high": "76.89", "3. low": "76.06", "4. close": "76.51", - "5. adjusted close": "69.9347331906601", + "5. adjusted close": "69.690120622662", "6. volume": "3655543", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16162,7 +16172,7 @@ "2. high": "77.44", "3. low": "76.58", "4. close": "76.76", - "5. adjusted close": "70.1632481991252", + "5. adjusted close": "69.9178363481314", "6. volume": "3916764", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16172,7 +16182,7 @@ "2. high": "77.25", "3. low": "75.97", "4. close": "76.38", - "5. adjusted close": "69.8159053862583", + "5. adjusted close": "69.5717084454179", "6. volume": "5568099", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16182,7 +16192,7 @@ "2. high": "77.32", "3. low": "76.54", "4. close": "77.28", - "5. adjusted close": "70.6385594167326", + "5. adjusted close": "70.3914850571078", "6. volume": "5344512", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16192,7 +16202,7 @@ "2. high": "77.3", "3. low": "76.54", "4. close": "76.85", - "5. adjusted close": "70.2455136021727", + "5. adjusted close": "69.9998140093004", "6. volume": "3530945", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16202,7 +16212,7 @@ "2. high": "77.46", "3. low": "76.63", "4. close": "76.93", - "5. adjusted close": "70.3186384048815", + "5. adjusted close": "70.0726830414506", "6. volume": "3344801", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16212,7 +16222,7 @@ "2. high": "78.02", "3. low": "76.4", "4. close": "76.89", - "5. adjusted close": "70.2820760035271", + "5. adjusted close": "70.0362485253755", "6. volume": "5278290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16222,7 +16232,7 @@ "2. high": "77.66", "3. low": "76.09", "4. close": "77.43", - "5. adjusted close": "70.7756684218117", + "5. adjusted close": "70.5281144923894", "6. volume": "4024267", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16232,7 +16242,7 @@ "2. high": "76.48", "3. low": "75.73", "4. close": "75.97", - "5. adjusted close": "69.4411407723755", + "5. adjusted close": "69.198254655648", "6. volume": "4444292", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16242,7 +16252,7 @@ "2. high": "76.91", "3. low": "75.39", "4. close": "76.2", - "5. adjusted close": "69.6513745801634", + "5. adjusted close": "69.4077531230799", "6. volume": "8465919", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16252,7 +16262,7 @@ "2. high": "77.7797", "3. low": "76.61", "4. close": "76.69", - "5. adjusted close": "70.099263996755", + "5. adjusted close": "69.8540759449999", "6. volume": "8111384", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16262,7 +16272,7 @@ "2. high": "77.605", "3. low": "76.51", "4. close": "77.49", - "5. adjusted close": "70.8305120238433", + "5. adjusted close": "70.5827662665021", "6. volume": "5980549", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16272,7 +16282,7 @@ "2. high": "77.7", "3. low": "76.47", "4. close": "76.6", - "5. adjusted close": "70.0169985937075", + "5. adjusted close": "69.772098283831", "6. volume": "6450259", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16282,7 +16292,7 @@ "2. high": "77.63", "3. low": "76.41", "4. close": "76.62", - "5. adjusted close": "70.0352797943848", + "5. adjusted close": "69.7903155418685", "6. volume": "3453668", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16292,7 +16302,7 @@ "2. high": "76.95", "3. low": "75.84", "4. close": "76.88", - "5. adjusted close": "70.2729354031885", + "5. adjusted close": "70.0271398963567", "6. volume": "4056691", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16302,7 +16312,7 @@ "2. high": "77.44", "3. low": "76.1", "4. close": "76.91", - "5. adjusted close": "70.3003572042043", + "5. adjusted close": "70.0544657834131", "6. volume": "4500174", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16312,7 +16322,7 @@ "2. high": "78.0", "3. low": "76.12", "4. close": "76.65", - "5. adjusted close": "70.0627015954006", + "5. adjusted close": "69.8176414289249", "6. volume": "9561414", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16322,7 +16332,7 @@ "2. high": "76.5", "3. low": "75.53", "4. close": "75.86", - "5. adjusted close": "69.3405941686509", + "5. adjusted close": "69.0980597364415", "6. volume": "4817587", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16332,7 +16342,7 @@ "2. high": "75.915", "3. low": "75.06", "4. close": "75.47", - "5. adjusted close": "68.9841107554453", + "5. adjusted close": "68.7428232047092", "6. volume": "3089593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16342,7 +16352,7 @@ "2. high": "76.18", "3. low": "74.82", "4. close": "75.32", - "5. adjusted close": "68.8470017503662", + "5. adjusted close": "68.6061937694275", "6. volume": "3383003", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16352,7 +16362,7 @@ "2. high": "76.55", "3. low": "75.055", "4. close": "76.26", - "5. adjusted close": "69.706218182195", + "5. adjusted close": "69.4624048971926", "6. volume": "4635796", "7. dividend amount": "0.3200", "8. split coefficient": "1.0" @@ -16362,7 +16372,7 @@ "2. high": "75.75", "3. low": "74.74", "4. close": "75.35", - "5. adjusted close": "68.5866223560772", + "5. adjusted close": "68.3467251110402", "6. volume": "5853881", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16372,7 +16382,7 @@ "2. high": "74.34", "3. low": "73.84", "4. close": "74.08", - "5. adjusted close": "67.4306169095979", + "5. adjusted close": "67.1947630554195", "6. volume": "3378805", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16382,7 +16392,7 @@ "2. high": "74.68", "3. low": "73.5", "4. close": "73.92", - "5. adjusted close": "67.2849784281517", + "5. adjusted close": "67.049633977546", "6. volume": "2573668", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16392,7 +16402,7 @@ "2. high": "75.38", "3. low": "74.15", "4. close": "74.37", - "5. adjusted close": "67.6945866572192", + "5. adjusted close": "67.4578095090652", "6. volume": "2517302", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16402,7 +16412,7 @@ "2. high": "75.11", "3. low": "74.79", "4. close": "74.98", - "5. adjusted close": "68.2498333677329", + "5. adjusted close": "68.0111141184578", "6. volume": "2049447", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16412,7 +16422,7 @@ "2. high": "75.24", "3. low": "74.74", "4. close": "74.97", - "5. adjusted close": "68.2407309626425", + "5. adjusted close": "68.0020435510907", "6. volume": "1957449", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16422,7 +16432,7 @@ "2. high": "75.37", "3. low": "74.5", "4. close": "74.58", - "5. adjusted close": "67.8857371641173", + "5. adjusted close": "67.6482914237741", "6. volume": "2864974", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16432,7 +16442,7 @@ "2. high": "75.57", "3. low": "74.69", "4. close": "75.32", - "5. adjusted close": "68.559315140806", + "5. adjusted close": "68.3195134089389", "6. volume": "3244537", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16442,7 +16452,7 @@ "2. high": "75.5", "3. low": "74.53", "4. close": "75.06", - "5. adjusted close": "68.322652608456", + "5. adjusted close": "68.0836786573945", "6. volume": "3244923", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16452,7 +16462,7 @@ "2. high": "75.13", "3. low": "74.14", "4. close": "74.55", - "5. adjusted close": "67.8584299488462", + "5. adjusted close": "67.6210797216728", "6. volume": "3076648", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16462,7 +16472,7 @@ "2. high": "75.38", "3. low": "74.58", "4. close": "75.0", - "5. adjusted close": "68.2680381779136", + "5. adjusted close": "68.029255253192", "6. volume": "8200338", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16472,7 +16482,7 @@ "2. high": "75.74", "3. low": "74.34", "4. close": "74.94", - "5. adjusted close": "68.2134237473713", + "5. adjusted close": "67.9748318489894", "6. volume": "4061600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16482,7 +16492,7 @@ "2. high": "75.73", "3. low": "73.24", "4. close": "74.07", - "5. adjusted close": "67.4215145045075", + "5. adjusted close": "67.1856924880524", "6. volume": "5415655", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16492,7 +16502,7 @@ "2. high": "74.23", "3. low": "73.11", "4. close": "73.84", - "5. adjusted close": "67.2121591874286", + "5. adjusted close": "66.9770694386093", "6. volume": "2892870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16502,7 +16512,7 @@ "2. high": "74.7", "3. low": "73.15", "4. close": "73.58", - "5. adjusted close": "66.9754966550785", + "5. adjusted close": "66.7412346870649", "6. volume": "3654846", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16512,7 +16522,7 @@ "2. high": "74.91", "3. low": "74.29", "4. close": "74.77", - "5. adjusted close": "68.0586828608347", + "5. adjusted close": "67.8206322037488", "6. volume": "2566883", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16522,7 +16532,7 @@ "2. high": "75.2", "3. low": "73.99", "4. close": "74.91", - "5. adjusted close": "68.1861165321001", + "5. adjusted close": "67.9476201468881", "6. volume": "3415750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16532,7 +16542,7 @@ "2. high": "74.72", "3. low": "72.23", "4. close": "74.29", - "5. adjusted close": "67.6217674164961", + "5. adjusted close": "67.3852449701284", "6. volume": "5801483", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16542,7 +16552,7 @@ "2. high": "72.74", "3. low": "72.08", "4. close": "72.31", - "5. adjusted close": "65.8194912085991", + "5. adjusted close": "65.5892726314442", "6. volume": "3843944", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16552,7 +16562,7 @@ "2. high": "72.64", "3. low": "71.99", "4. close": "72.03", - "5. adjusted close": "65.5646238660682", + "5. adjusted close": "65.3352967451656", "6. volume": "3929106", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16562,7 +16572,7 @@ "2. high": "72.66", "3. low": "71.43", "4. close": "71.86", - "5. adjusted close": "65.4098829795316", + "5. adjusted close": "65.181097099925", "6. volume": "2959077", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16572,7 +16582,7 @@ "2. high": "72.77", "3. low": "71.78", "4. close": "72.53", - "5. adjusted close": "66.0197441205877", + "5. adjusted close": "65.7888251135202", "6. volume": "4297732", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16582,7 +16592,7 @@ "2. high": "72.33", "3. low": "71.78", "4. close": "72.04", - "5. adjusted close": "65.5737262711586", + "5. adjusted close": "65.3443673125327", "6. volume": "4812440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16592,7 +16602,7 @@ "2. high": "72.26", "3. low": "71.385", "4. close": "71.49", - "5. adjusted close": "65.0730939911873", + "5. adjusted close": "64.8454861073426", "6. volume": "3814802", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16602,7 +16612,7 @@ "2. high": "72.77", "3. low": "71.97", "4. close": "72.13", - "5. adjusted close": "65.6556479169721", + "5. adjusted close": "65.4260024188365", "6. volume": "4467747", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16612,7 +16622,7 @@ "2. high": "73.18", "3. low": "72.46", "4. close": "72.86", - "5. adjusted close": "66.3201234885705", + "5. adjusted close": "66.0881538366342", "6. volume": "1900447", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16622,7 +16632,7 @@ "2. high": "72.92", "3. low": "71.51", "4. close": "72.88", - "5. adjusted close": "66.3383282987513", + "5. adjusted close": "66.1062949713684", "6. volume": "4691260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16632,7 +16642,7 @@ "2. high": "71.88", "3. low": "70.87", "4. close": "71.72", - "5. adjusted close": "65.2824493082662", + "5. adjusted close": "65.0541091567857", "6. volume": "4086200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16642,7 +16652,7 @@ "2. high": "71.67", "3. low": "70.96", "4. close": "71.54", - "5. adjusted close": "65.1186060166392", + "5. adjusted close": "64.8908389441781", "6. volume": "3368167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16652,7 +16662,7 @@ "2. high": "71.5957", "3. low": "70.77", "4. close": "71.0", - "5. adjusted close": "64.6270761417582", + "5. adjusted close": "64.4010283063551", "6. volume": "5430609", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16662,7 +16672,7 @@ "2. high": "72.0", "3. low": "71.3201", "4. close": "71.78", - "5. adjusted close": "65.3370637388085", + "5. adjusted close": "65.1085325609883", "6. volume": "3797127", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16672,7 +16682,7 @@ "2. high": "72.4", "3. low": "71.28", "4. close": "71.68", - "5. adjusted close": "65.2460396879047", + "5. adjusted close": "65.0178268873173", "6. volume": "4492650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16682,7 +16692,7 @@ "2. high": "72.48", "3. low": "71.24", "4. close": "72.47", - "5. adjusted close": "65.9651296900453", + "5. adjusted close": "65.7344017093176", "6. volume": "4431192", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16692,7 +16702,7 @@ "2. high": "72.675", "3. low": "70.625", "4. close": "72.42", - "5. adjusted close": "65.9196176645934", + "5. adjusted close": "65.6890488724822", "6. volume": "8084104", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16702,7 +16712,7 @@ "2. high": "70.59", "3. low": "69.65", "4. close": "70.5", - "5. adjusted close": "64.1719558872388", + "5. adjusted close": "63.9474999380005", "6. volume": "4656115", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16712,7 +16722,7 @@ "2. high": "70.4", "3. low": "69.05", "4. close": "70.11", - "5. adjusted close": "63.8169620887137", + "5. adjusted close": "63.5937478106839", "6. volume": "9418695", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16722,7 +16732,7 @@ "2. high": "69.0", "3. low": "67.06", "4. close": "68.74", - "5. adjusted close": "62.5699325913304", + "5. adjusted close": "62.3510800813922", "6. volume": "9319120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16732,7 +16742,7 @@ "2. high": "67.26", "3. low": "66.31", "4. close": "67.07", - "5. adjusted close": "61.0498309412356", + "5. adjusted close": "60.8362953310878", "6. volume": "3955973", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16742,7 +16752,7 @@ "2. high": "67.33", "3. low": "66.65", "4. close": "67.0", - "5. adjusted close": "60.9861141056028", + "5. adjusted close": "60.7728013595182", "6. volume": "4012053", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16752,7 +16762,7 @@ "2. high": "66.08", "3. low": "65.03", "4. close": "65.51", - "5. adjusted close": "59.629855747135", + "5. adjusted close": "59.4212868218214", "6. volume": "3429896", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16762,7 +16772,7 @@ "2. high": "65.76", "3. low": "65.04", "4. close": "65.33", - "5. adjusted close": "59.466012455508", + "5. adjusted close": "59.2580166092137", "6. volume": "3796470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16772,7 +16782,7 @@ "2. high": "66.03", "3. low": "65.14", "4. close": "65.45", - "5. adjusted close": "59.5752413165926", + "5. adjusted close": "59.3668634176189", "6. volume": "3658890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16782,7 +16792,7 @@ "2. high": "66.81", "3. low": "65.73", "4. close": "66.25", - "5. adjusted close": "60.3034337238237", + "5. adjusted close": "60.0925088069862", "6. volume": "3761564", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16792,7 +16802,7 @@ "2. high": "66.83", "3. low": "66.31", "4. close": "66.42", - "5. adjusted close": "60.4581746103603", + "5. adjusted close": "60.2467084522268", "6. volume": "3233384", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16802,7 +16812,7 @@ "2. high": "67.215", "3. low": "66.3", "4. close": "66.45", - "5. adjusted close": "60.4854818256315", + "5. adjusted close": "60.2739201543281", "6. volume": "4994491", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16812,7 +16822,7 @@ "2. high": "67.22", "3. low": "66.43", "4. close": "66.93", - "5. adjusted close": "60.9223972699701", + "5. adjusted close": "60.7093073879485", "6. volume": "4751290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16822,7 +16832,7 @@ "2. high": "67.07", "3. low": "66.14", "4. close": "66.8", - "5. adjusted close": "60.8040660037951", + "5. adjusted close": "60.5913900121763", "6. volume": "3621817", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16832,7 +16842,7 @@ "2. high": "67.38", "3. low": "66.61", "4. close": "66.74", - "5. adjusted close": "60.7494515732527", + "5. adjusted close": "60.5369666079738", "6. volume": "3882253", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16842,7 +16852,7 @@ "2. high": "67.93", "3. low": "67.07", "4. close": "67.09", - "5. adjusted close": "61.0680357514163", + "5. adjusted close": "60.854436465822", "6. volume": "5174043", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16852,7 +16862,7 @@ "2. high": "67.59", "3. low": "66.4", "4. close": "67.36", - "5. adjusted close": "61.3138006888568", + "5. adjusted close": "61.0993417847335", "6. volume": "8560975", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16862,7 +16872,7 @@ "2. high": "67.78", "3. low": "64.75", "4. close": "66.78", - "5. adjusted close": "60.7858611936143", + "5. adjusted close": "60.5732488774421", "6. volume": "25862891", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16872,7 +16882,7 @@ "2. high": "61.68", "3. low": "60.27", "4. close": "61.25", - "5. adjusted close": "55.7522311786295", + "5. adjusted close": "55.5572251234401", "6. volume": "7888481", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16882,7 +16892,7 @@ "2. high": "60.57", "3. low": "59.88", "4. close": "60.08", - "5. adjusted close": "54.687249783054", + "5. adjusted close": "54.4959687414903", "6. volume": "3416606", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16892,7 +16902,7 @@ "2. high": "60.42", "3. low": "59.78", "4. close": "59.9", - "5. adjusted close": "54.523406491427", + "5. adjusted close": "54.3326985288827", "6. volume": "3903945", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16902,7 +16912,7 @@ "2. high": "61.2", "3. low": "60.1", "4. close": "60.15", - "5. adjusted close": "54.7509666186867", + "5. adjusted close": "54.55946271306", "6. volume": "4963649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16912,7 +16922,7 @@ "2. high": "60.56", "3. low": "59.5", "4. close": "60.41", - "5. adjusted close": "54.9876291510368", + "5. adjusted close": "54.7952974646044", "6. volume": "4220483", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16922,7 +16932,7 @@ "2. high": "61.0499", "3. low": "60.58", "4. close": "60.69", - "5. adjusted close": "55.2424964935677", + "5. adjusted close": "55.0492733508829", "6. volume": "3293269", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16932,7 +16942,7 @@ "2. high": "61.7", "3. low": "60.55", "4. close": "60.86", - "5. adjusted close": "55.3972373801043", + "5. adjusted close": "55.2034729961235", "6. volume": "3926531", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16942,7 +16952,7 @@ "2. high": "62.49", "3. low": "61.8675", "4. close": "61.9", - "5. adjusted close": "56.3438875095047", + "5. adjusted close": "56.1468120023011", "6. volume": "2522929", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16952,7 +16962,7 @@ "2. high": "62.27", "3. low": "61.48", "4. close": "61.76", - "5. adjusted close": "56.2164538382393", + "5. adjusted close": "56.0198240591618", "6. volume": "4217375", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16962,7 +16972,7 @@ "2. high": "63.68", "3. low": "61.76", "4. close": "61.94", - "5. adjusted close": "56.3802971298663", + "5. adjusted close": "56.1830942717695", "6. volume": "7975755", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16972,7 +16982,7 @@ "2. high": "64.53", "3. low": "63.69", "4. close": "64.36", - "5. adjusted close": "58.5830791617403", + "5. adjusted close": "58.3781715746058", "6. volume": "3345014", "7. dividend amount": "0.3200", "8. split coefficient": "1.0" @@ -16982,7 +16992,7 @@ "2. high": "64.38", "3. low": "63.71", "4. close": "63.91", - "5. adjusted close": "57.885661552672", + "5. adjusted close": "57.6831933415748", "6. volume": "3709357", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16992,7 +17002,7 @@ "2. high": "64.05", "3. low": "63.54", "4. close": "63.81", - "5. adjusted close": "57.7950878372085", + "5. adjusted close": "57.5929364281941", "6. volume": "2770007", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17002,7 +17012,7 @@ "2. high": "64.37", "3. low": "63.63", "4. close": "64.04", - "5. adjusted close": "58.0034073827744", + "5. adjusted close": "57.8005273289697", "6. volume": "4289218", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17012,7 +17022,7 @@ "2. high": "64.81", "3. low": "62.96", "4. close": "63.37", - "5. adjusted close": "57.3965634891695", + "5. adjusted close": "57.1958060093193", "6. volume": "4132452", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17022,7 +17032,7 @@ "2. high": "64.5", "3. low": "63.73", "4. close": "64.22", - "5. adjusted close": "58.1664400706086", + "5. adjusted close": "57.9629897730548", "6. volume": "3580082", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17032,7 +17042,7 @@ "2. high": "64.42", "3. low": "63.58", "4. close": "64.28", - "5. adjusted close": "58.2207842998866", + "5. adjusted close": "58.0171439210832", "6. volume": "3916263", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17042,7 +17052,7 @@ "2. high": "64.13", "3. low": "62.85", "4. close": "63.42", - "5. adjusted close": "57.4418503469012", + "5. adjusted close": "57.2409344660096", "6. volume": "6946435", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17052,7 +17062,7 @@ "2. high": "64.83", "3. low": "63.785", "4. close": "63.85", - "5. adjusted close": "57.8313173233939", + "5. adjusted close": "57.6290391935464", "6. volume": "5083761", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17062,7 +17072,7 @@ "2. high": "65.075", "3. low": "64.33", "4. close": "64.63", - "5. adjusted close": "58.5377923040086", + "5. adjusted close": "58.3330431179155", "6. volume": "3213744", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17072,7 +17082,7 @@ "2. high": "64.495", "3. low": "63.72", "4. close": "64.28", - "5. adjusted close": "58.2207842998866", + "5. adjusted close": "58.0171439210832", "6. volume": "3849309", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17082,7 +17092,7 @@ "2. high": "64.64", "3. low": "63.7", "4. close": "63.72", - "5. adjusted close": "57.7135714932915", + "5. adjusted close": "57.5117052061516", "6. volume": "2927577", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17092,7 +17102,7 @@ "2. high": "64.58", "3. low": "63.67", "4. close": "64.06", - "5. adjusted close": "58.0215221258671", + "5. adjusted close": "57.8185787116458", "6. volume": "3388573", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17102,7 +17112,7 @@ "2. high": "63.95", "3. low": "63.16", "4. close": "63.66", - "5. adjusted close": "57.6592272640134", + "5. adjusted close": "57.4575510581232", "6. volume": "10475829", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17112,7 +17122,7 @@ "2. high": "64.165", "3. low": "63.26", "4. close": "63.83", - "5. adjusted close": "57.8132025803012", + "5. adjusted close": "57.6109878108703", "6. volume": "4660355", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17122,7 +17132,7 @@ "2. high": "64.36", "3. low": "63.34", "4. close": "63.48", - "5. adjusted close": "57.4961945761792", + "5. adjusted close": "57.295088614038", "6. volume": "5403097", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17132,7 +17142,7 @@ "2. high": "65.32", "3. low": "64.04", "4. close": "64.36", - "5. adjusted close": "58.2932432722573", + "5. adjusted close": "58.0893494517877", "6. volume": "5620271", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17142,7 +17152,7 @@ "2. high": "66.09", "3. low": "64.14", "4. close": "65.9", - "5. adjusted close": "59.688078490394", + "5. adjusted close": "59.4793059178498", "6. volume": "4923161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17152,7 +17162,7 @@ "2. high": "66.02", "3. low": "65.12", "4. close": "65.12", - "5. adjusted close": "58.9816035097793", + "5. adjusted close": "58.7753019934807", "6. volume": "5144878", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17162,7 +17172,7 @@ "2. high": "66.71", "3. low": "66.05", "4. close": "66.24", - "5. adjusted close": "59.9960291229697", + "5. adjusted close": "59.786179423344", "6. volume": "4078875", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17172,7 +17182,7 @@ "2. high": "66.2", "3. low": "65.31", "4. close": "66.19", - "5. adjusted close": "59.9507422652379", + "5. adjusted close": "59.7410509666537", "6. volume": "3200694", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17182,7 +17192,7 @@ "2. high": "65.77", "3. low": "65.05", "4. close": "65.76", - "5. adjusted close": "59.5612752887452", + "5. adjusted close": "59.3529462391169", "6. volume": "3956384", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17192,7 +17202,7 @@ "2. high": "65.665", "3. low": "64.86", "4. close": "65.19", - "5. adjusted close": "59.0450051106037", + "5. adjusted close": "58.8384818328471", "6. volume": "3131691", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17202,7 +17212,7 @@ "2. high": "65.64", "3. low": "64.42", "4. close": "64.86", - "5. adjusted close": "58.7461118495745", + "5. adjusted close": "58.540634018691", "6. volume": "3657718", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17212,7 +17222,7 @@ "2. high": "65.715", "3. low": "64.865", "4. close": "65.58", - "5. adjusted close": "59.3982426009111", + "5. adjusted close": "59.1904837950317", "6. volume": "4783608", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17222,7 +17232,7 @@ "2. high": "65.97", "3. low": "65.1", "4. close": "65.45", - "5. adjusted close": "59.2804967708086", + "5. adjusted close": "59.0731498076368", "6. volume": "3775806", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17232,7 +17242,7 @@ "2. high": "65.77", "3. low": "64.8", "4. close": "65.52", - "5. adjusted close": "59.343898371633", + "5. adjusted close": "59.1363296470033", "6. volume": "4173845", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17242,7 +17252,7 @@ "2. high": "65.49", "3. low": "64.52", "4. close": "64.79", - "5. adjusted close": "58.6827102487501", + "5. adjusted close": "58.4774541793245", "6. volume": "3623618", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17252,7 +17262,7 @@ "2. high": "65.15", "3. low": "64.76", "4. close": "65.0", - "5. adjusted close": "58.8729150512232", + "5. adjusted close": "58.6669936974239", "6. volume": "4243804", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17262,7 +17272,7 @@ "2. high": "66.12", "3. low": "65.05", "4. close": "65.16", - "5. adjusted close": "59.0178329959647", + "5. adjusted close": "58.8114047588329", "6. volume": "4128222", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17272,7 +17282,7 @@ "2. high": "66.28", "3. low": "65.68", "4. close": "65.68", - "5. adjusted close": "59.4888163163745", + "5. adjusted close": "59.2807407084123", "6. volume": "3551696", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17282,7 +17292,7 @@ "2. high": "65.54", "3. low": "64.96", "4. close": "65.36", - "5. adjusted close": "59.1989804268916", + "5. adjusted close": "58.9919185855943", "6. volume": "3230735", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17292,7 +17302,7 @@ "2. high": "65.675", "3. low": "65.07", "4. close": "65.53", - "5. adjusted close": "59.3529557431794", + "5. adjusted close": "59.1453553383414", "6. volume": "2783160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17302,7 +17312,7 @@ "2. high": "65.78", "3. low": "65.2725", "4. close": "65.63", - "5. adjusted close": "59.4435294586428", + "5. adjusted close": "59.235612251722", "6. volume": "2807456", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17312,7 +17322,7 @@ "2. high": "65.85", "3. low": "65.09", "4. close": "65.68", - "5. adjusted close": "59.4888163163745", + "5. adjusted close": "59.2807407084123", "6. volume": "3054603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17322,7 +17332,7 @@ "2. high": "65.67", "3. low": "65.28", "4. close": "65.3", - "5. adjusted close": "59.1446361976135", + "5. adjusted close": "58.9377644375659", "6. volume": "2805603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17332,7 +17342,7 @@ "2. high": "65.82", "3. low": "65.27", "4. close": "65.63", - "5. adjusted close": "59.4435294586428", + "5. adjusted close": "59.235612251722", "6. volume": "3136685", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17342,7 +17352,7 @@ "2. high": "65.51", "3. low": "65.0101", "4. close": "65.38", - "5. adjusted close": "59.2170951699842", + "5. adjusted close": "59.0099699682704", "6. volume": "2103814", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17352,7 +17362,7 @@ "2. high": "65.66", "3. low": "64.89", "4. close": "65.48", - "5. adjusted close": "59.3076688854477", + "5. adjusted close": "59.100226881651", "6. volume": "2450148", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17362,7 +17372,7 @@ "2. high": "65.5", "3. low": "64.58", "4. close": "64.74", - "5. adjusted close": "58.6374233910183", + "5. adjusted close": "58.4323257226342", "6. volume": "2882977", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17372,7 +17382,7 @@ "2. high": "66.01", "3. low": "65.17", "4. close": "65.39", - "5. adjusted close": "59.2261525415306", + "5. adjusted close": "59.0189956596084", "6. volume": "3701576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17382,7 +17392,7 @@ "2. high": "66.25", "3. low": "65.605", "4. close": "65.83", - "5. adjusted close": "59.6246768895696", + "5. adjusted close": "59.4161260784833", "6. volume": "3253729", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17392,7 +17402,7 @@ "2. high": "65.71", "3. low": "64.35", "4. close": "65.52", - "5. adjusted close": "59.343898371633", + "5. adjusted close": "59.1363296470033", "6. volume": "4863805", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17402,7 +17412,7 @@ "2. high": "64.02", "3. low": "63.51", "4. close": "63.94", - "5. adjusted close": "57.912833667311", + "5. adjusted close": "57.710270415589", "6. volume": "3680004", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17412,7 +17422,7 @@ "2. high": "64.02", "3. low": "63.47", "4. close": "63.83", - "5. adjusted close": "57.8132025803012", + "5. adjusted close": "57.6109878108703", "6. volume": "3034536", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17422,7 +17432,7 @@ "2. high": "64.22", "3. low": "63.2", "4. close": "63.47", - "5. adjusted close": "57.4871372046329", + "5. adjusted close": "57.2860629226999", "6. volume": "2530953", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17432,7 +17442,7 @@ "2. high": "64.735", "3. low": "63.96", "4. close": "64.13", - "5. adjusted close": "58.0849237266915", + "5. adjusted close": "57.8817585510122", "6. volume": "2913279", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17442,7 +17452,7 @@ "2. high": "64.74", "3. low": "64.17", "4. close": "64.46", - "5. adjusted close": "58.3838169877208", + "5. adjusted close": "58.1796063651684", "6. volume": "3732749", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17452,7 +17462,7 @@ "2. high": "64.97", "3. low": "64.06", "4. close": "64.79", - "5. adjusted close": "58.6827102487501", + "5. adjusted close": "58.4774541793245", "6. volume": "3043993", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17462,7 +17472,7 @@ "2. high": "64.94", "3. low": "64.205", "4. close": "64.59", - "5. adjusted close": "58.5015628178232", + "5. adjusted close": "58.2969403525632", "6. volume": "3163014", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17472,7 +17482,7 @@ "2. high": "64.55", "3. low": "63.98", "4. close": "64.37", - "5. adjusted close": "58.3023006438037", + "5. adjusted close": "58.0983751431258", "6. volume": "2745870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17482,7 +17492,7 @@ "2. high": "64.42", "3. low": "64.04", "4. close": "64.33", - "5. adjusted close": "58.2660711576183", + "5. adjusted close": "58.0622723777735", "6. volume": "3060278", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17492,7 +17502,7 @@ "2. high": "64.34", "3. low": "63.37", "4. close": "64.28", - "5. adjusted close": "58.2207842998866", + "5. adjusted close": "58.0171439210832", "6. volume": "4063417", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17502,7 +17512,7 @@ "2. high": "64.38", "3. low": "62.88", "4. close": "63.43", - "5. adjusted close": "57.4509077184475", + "5. adjusted close": "57.2499601573477", "6. volume": "9522064", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17512,7 +17522,7 @@ "2. high": "64.8", "3. low": "63.5", "4. close": "64.48", - "5. adjusted close": "58.4019317308135", + "5. adjusted close": "58.1976577478445", "6. volume": "8292904", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17522,7 +17532,7 @@ "2. high": "64.17", "3. low": "63.5", "4. close": "64.16", - "5. adjusted close": "58.1120958413305", + "5. adjusted close": "57.9088356250264", "6. volume": "3831886", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17532,7 +17542,7 @@ "2. high": "64.12", "3. low": "63.54", "4. close": "63.99", - "5. adjusted close": "57.9581205250427", + "5. adjusted close": "57.7553988722793", "6. volume": "3259677", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17542,7 +17552,7 @@ "2. high": "64.11", "3. low": "63.31", "4. close": "63.78", - "5. adjusted close": "57.7679157225695", + "5. adjusted close": "57.5658593541799", "6. volume": "3674638", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17552,7 +17562,7 @@ "2. high": "64.0", "3. low": "63.4079", "4. close": "63.61", - "5. adjusted close": "57.6139404062817", + "5. adjusted close": "57.4124226014328", "6. volume": "4417183", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17562,7 +17572,7 @@ "2. high": "63.35", "3. low": "62.64", "4. close": "63.1", - "5. adjusted close": "57.1520144574183", + "5. adjusted close": "56.9521123431915", "6. volume": "3887554", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17572,7 +17582,7 @@ "2. high": "63.33", "3. low": "62.63", "4. close": "63.0", - "5. adjusted close": "57.0614407419548", + "5. adjusted close": "56.8618554298109", "6. volume": "4531851", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17582,7 +17592,7 @@ "2. high": "62.46", "3. low": "61.86", "4. close": "62.16", - "5. adjusted close": "56.3006215320621", + "5. adjusted close": "56.1036973574134", "6. volume": "3414353", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17592,7 +17602,7 @@ "2. high": "61.6", "3. low": "60.55", "4. close": "61.49", - "5. adjusted close": "55.6937776384572", + "5. adjusted close": "55.498976037763", "6. volume": "5768400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17602,7 +17612,7 @@ "2. high": "60.3299", "3. low": "59.38", "4. close": "59.81", - "5. adjusted close": "54.1721392186717", + "5. adjusted close": "53.9826598929681", "6. volume": "5077371", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17612,7 +17622,7 @@ "2. high": "59.73", "3. low": "58.25", "4. close": "59.48", - "5. adjusted close": "53.8732459576424", + "5. adjusted close": "53.6848120788119", "6. volume": "5484324", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17622,7 +17632,7 @@ "2. high": "60.39", "3. low": "58.96", "4. close": "59.15", - "5. adjusted close": "53.5743526966131", + "5. adjusted close": "53.3869642646558", "6. volume": "4911842", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17632,7 +17642,7 @@ "2. high": "61.52", "3. low": "60.57", "4. close": "60.69", - "5. adjusted close": "54.9691879147498", + "5. adjusted close": "54.7769207307178", "6. volume": "4166349", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17642,7 +17652,7 @@ "2. high": "60.76", "3. low": "58.82", "4. close": "60.76", - "5. adjusted close": "55.0325895155742", + "5. adjusted close": "54.8401005700843", "6. volume": "8535412", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17652,7 +17662,7 @@ "2. high": "59.7", "3. low": "57.86", "4. close": "59.63", - "5. adjusted close": "54.0091065308376", + "5. adjusted close": "53.8201974488829", "6. volume": "6281076", "7. dividend amount": "0.2900", "8. split coefficient": "1.0" @@ -17662,7 +17672,7 @@ "2. high": "58.61", "3. low": "57.15", "4. close": "57.9", - "5. adjusted close": "52.1883722986565", + "5. adjusted close": "52.0058316470347", "6. volume": "8294028", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17672,7 +17682,7 @@ "2. high": "59.34", "3. low": "57.33", "4. close": "57.67", - "5. adjusted close": "51.9810609751903", + "5. adjusted close": "51.7992454418738", "6. volume": "7581100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17682,7 +17692,7 @@ "2. high": "61.7", "3. low": "60.0", "4. close": "60.06", - "5. adjusted close": "54.1352960320779", + "5. adjusted close": "53.9459455737635", "6. volume": "10797767", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17692,7 +17702,7 @@ "2. high": "63.27", "3. low": "62.47", "4. close": "63.25", - "5. adjusted close": "57.0106139531955", + "5. adjusted close": "56.8112064192564", "6. volume": "3624324", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17702,7 +17712,7 @@ "2. high": "62.64", "3. low": "61.88", "4. close": "61.95", - "5. adjusted close": "55.8388542988216", + "5. adjusted close": "55.6435452596511", "6. volume": "3462767", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17712,7 +17722,7 @@ "2. high": "62.48", "3. low": "61.75", "4. close": "62.29", - "5. adjusted close": "56.1453145161194", + "5. adjusted close": "55.9489335629325", "6. volume": "3360639", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17722,7 +17732,7 @@ "2. high": "63.41", "3. low": "62.23", "4. close": "62.3", - "5. adjusted close": "56.1543280519222", + "5. adjusted close": "55.9579155718525", "6. volume": "4289135", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17732,7 +17742,7 @@ "2. high": "62.43", "3. low": "61.615", "4. close": "61.86", - "5. adjusted close": "55.7577324765957", + "5. adjusted close": "55.5627071793707", "6. volume": "6521456", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17742,7 +17752,7 @@ "2. high": "62.11", "3. low": "60.66", "4. close": "61.93", - "5. adjusted close": "55.8208272272158", + "5. adjusted close": "55.625581241811", "6. volume": "5543625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17752,7 +17762,7 @@ "2. high": "62.1599", "3. low": "60.86", "4. close": "61.42", - "5. adjusted close": "55.3611369012691", + "5. adjusted close": "55.167498786889", "6. volume": "5979857", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17762,7 +17772,7 @@ "2. high": "63.66", "3. low": "60.38", "4. close": "61.07", - "5. adjusted close": "55.0456631481684", + "5. adjusted close": "54.8531284746876", "6. volume": "12323110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17772,7 +17782,7 @@ "2. high": "64.89", "3. low": "63.63", "4. close": "63.67", - "5. adjusted close": "57.3891824569164", + "5. adjusted close": "57.1884507938981", "6. volume": "5883144", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17782,7 +17792,7 @@ "2. high": "65.48", "3. low": "64.71", "4. close": "64.97", - "5. adjusted close": "58.5609421112903", + "5. adjusted close": "58.3561119535034", "6. volume": "3939141", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17792,7 +17802,7 @@ "2. high": "65.78", "3. low": "64.9", "4. close": "65.71", - "5. adjusted close": "59.2279437607032", + "5. adjusted close": "59.0207806135864", "6. volume": "3889916", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17802,7 +17812,7 @@ "2. high": "66.58", "3. low": "65.94", "4. close": "66.26", - "5. adjusted close": "59.7236882298614", + "5. adjusted close": "59.5147911041886", "6. volume": "2601058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17812,7 +17822,7 @@ "2. high": "66.6", "3. low": "65.88", "4. close": "65.89", - "5. adjusted close": "59.390187405155", + "5. adjusted close": "59.1824567741471", "6. volume": "3779456", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17822,7 +17832,7 @@ "2. high": "66.2", "3. low": "65.5", "4. close": "65.94", - "5. adjusted close": "59.4352550841694", + "5. adjusted close": "59.2273668187473", "6. volume": "3915959", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17832,7 +17842,7 @@ "2. high": "65.82", "3. low": "64.77", "4. close": "65.49", - "5. adjusted close": "59.0296459730399", + "5. adjusted close": "58.8231764173455", "6. volume": "4352049", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17842,7 +17852,7 @@ "2. high": "66.41", "3. low": "65.6", "4. close": "66.41", - "5. adjusted close": "59.8588912669046", + "5. adjusted close": "59.6495212379892", "6. volume": "3052754", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17852,7 +17862,7 @@ "2. high": "65.96", "3. low": "65.18", "4. close": "65.91", - "5. adjusted close": "59.4082144767608", + "5. adjusted close": "59.2004207919872", "6. volume": "3815987", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17862,7 +17872,7 @@ "2. high": "65.92", "3. low": "65.4", "4. close": "65.76", - "5. adjusted close": "59.2730114397176", + "5. adjusted close": "59.0656906581866", "6. volume": "5255824", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17872,7 +17882,7 @@ "2. high": "65.7", "3. low": "65.33", "4. close": "65.52", - "5. adjusted close": "59.0566865804486", + "5. adjusted close": "58.8501224441056", "6. volume": "3957118", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17882,7 +17892,7 @@ "2. high": "65.37", "3. low": "64.95", "4. close": "65.23", - "5. adjusted close": "58.7952940421651", + "5. adjusted close": "58.5896441854244", "6. volume": "3593497", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17892,7 +17902,7 @@ "2. high": "65.76", "3. low": "65.01", "4. close": "65.31", - "5. adjusted close": "58.8674023285881", + "5. adjusted close": "58.6615002567847", "6. volume": "5755934", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17902,7 +17912,7 @@ "2. high": "65.1", "3. low": "63.79", "4. close": "64.87", - "5. adjusted close": "58.4708067532616", + "5. adjusted close": "58.266291864303", "6. volume": "3946138", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17912,7 +17922,7 @@ "2. high": "64.1", "3. low": "63.56", "4. close": "63.59", - "5. adjusted close": "57.3170741704933", + "5. adjusted close": "57.1165947225378", "6. volume": "3074024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17922,7 +17932,7 @@ "2. high": "64.14", "3. low": "62.95", "4. close": "63.92", - "5. adjusted close": "57.6145208519883", + "5. adjusted close": "57.4130010168991", "6. volume": "5278321", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17932,7 +17942,7 @@ "2. high": "63.53", "3. low": "62.32", "4. close": "62.74", - "5. adjusted close": "56.5509236272488", + "5. adjusted close": "56.3531239643343", "6. volume": "4587020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17942,7 +17952,7 @@ "2. high": "63.61", "3. low": "62.53", "4. close": "63.52", - "5. adjusted close": "57.2539794198732", + "5. adjusted close": "57.0537206600975", "6. volume": "5316786", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17952,7 +17962,7 @@ "2. high": "64.1", "3. low": "62.59", "4. close": "62.76", - "5. adjusted close": "56.5689506988546", + "5. adjusted close": "56.3710879821744", "6. volume": "7977583", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17962,7 +17972,7 @@ "2. high": "64.3", "3. low": "63.67", "4. close": "64.07", - "5. adjusted close": "57.7497238890314", + "5. adjusted close": "57.5477311506997", "6. volume": "4879519", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17972,7 +17982,7 @@ "2. high": "64.98", "3. low": "64.05", "4. close": "64.12", - "5. adjusted close": "57.7947915680458", + "5. adjusted close": "57.5926411952999", "6. volume": "4524018", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17982,7 +17992,7 @@ "2. high": "65.36", "3. low": "64.065", "4. close": "64.34", - "5. adjusted close": "57.9930893557091", + "5. adjusted close": "57.7902453915408", "6. volume": "3608458", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17992,7 +18002,7 @@ "2. high": "65.32", "3. low": "64.41", "4. close": "64.59", - "5. adjusted close": "58.218427750781", + "5. adjusted close": "58.0147956145418", "6. volume": "4959506", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18002,7 +18012,7 @@ "2. high": "65.13", "3. low": "63.99", "4. close": "64.84", - "5. adjusted close": "58.4437661458529", + "5. adjusted close": "58.2393458375428", "6. volume": "4041528", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18012,7 +18022,7 @@ "2. high": "64.58", "3. low": "63.77", "4. close": "63.98", - "5. adjusted close": "57.6686020668055", + "5. adjusted close": "57.4668930704193", "6. volume": "4261058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18022,7 +18032,7 @@ "2. high": "64.71", "3. low": "63.45", "4. close": "64.51", - "5. adjusted close": "58.146319464358", + "5. adjusted close": "57.9429395431815", "6. volume": "3667658", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18032,7 +18042,7 @@ "2. high": "64.72", "3. low": "63.79", "4. close": "63.92", - "5. adjusted close": "57.6145208519883", + "5. adjusted close": "57.4130010168991", "6. volume": "4037205", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18042,7 +18052,7 @@ "2. high": "64.75", "3. low": "63.83", "4. close": "64.26", - "5. adjusted close": "57.9209810692861", + "5. adjusted close": "57.7183893201805", "6. volume": "4998033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18052,7 +18062,7 @@ "2. high": "65.05", "3. low": "64.33", "4. close": "64.85", - "5. adjusted close": "58.4527796816558", + "5. adjusted close": "58.2483278464629", "6. volume": "4745419", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18062,7 +18072,7 @@ "2. high": "66.05", "3. low": "65.175", "4. close": "65.68", - "5. adjusted close": "59.2009031532946", + "5. adjusted close": "58.9938345868262", "6. volume": "4329995", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18072,7 +18082,7 @@ "2. high": "65.79", "3. low": "64.85", "4. close": "65.43", - "5. adjusted close": "58.9755647582227", + "5. adjusted close": "58.7692843638252", "6. volume": "5051200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18082,7 +18092,7 @@ "2. high": "66.49", "3. low": "65.56", "4. close": "65.84", - "5. adjusted close": "59.3451197261406", + "5. adjusted close": "59.1375467295469", "6. volume": "3797337", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18092,7 +18102,7 @@ "2. high": "66.67", "3. low": "65.83", "4. close": "66.23", - "5. adjusted close": "59.6966476224528", + "5. adjusted close": "59.4878450774285", "6. volume": "4539710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18102,7 +18112,7 @@ "2. high": "66.43", "3. low": "65.63", "4. close": "66.2", - "5. adjusted close": "59.6696070150442", + "5. adjusted close": "59.4608990506683", "6. volume": "3979143", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18112,7 +18122,7 @@ "2. high": "65.85", "3. low": "65.14", "4. close": "65.7", - "5. adjusted close": "59.2189302249003", + "5. adjusted close": "59.0117986046663", "6. volume": "4201688", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18122,7 +18132,7 @@ "2. high": "66.22", "3. low": "65.05", "4. close": "65.93", - "5. adjusted close": "59.4262415483665", + "5. adjusted close": "59.2183848098273", "6. volume": "5946203", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18132,7 +18142,7 @@ "2. high": "67.34", "3. low": "65.4", "4. close": "65.61", - "5. adjusted close": "59.1378084026745", + "5. adjusted close": "58.930960524386", "6. volume": "9466157", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18142,7 +18152,7 @@ "2. high": "65.33", "3. low": "63.92", "4. close": "65.02", - "5. adjusted close": "58.6060097903047", + "5. adjusted close": "58.4010219981036", "6. volume": "8484429", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18152,7 +18162,7 @@ "2. high": "63.61", "3. low": "62.74", "4. close": "63.57", - "5. adjusted close": "57.2990470988876", + "5. adjusted close": "57.0986307046977", "6. volume": "4797409", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18162,7 +18172,7 @@ "2. high": "62.625", "3. low": "61.73", "4. close": "62.59", - "5. adjusted close": "56.4157205902057", + "5. adjusted close": "56.2183938305337", "6. volume": "3139038", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18172,7 +18182,7 @@ "2. high": "62.84", "3. low": "61.91", "4. close": "62.14", - "5. adjusted close": "56.0101114790762", + "5. adjusted close": "55.8142034291319", "6. volume": "4395671", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18182,7 +18192,7 @@ "2. high": "62.68", "3. low": "61.97", "4. close": "62.51", - "5. adjusted close": "56.3436123037827", + "5. adjusted close": "56.1465377591734", "6. volume": "4017864", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18192,7 +18202,7 @@ "2. high": "62.43", "3. low": "60.842", "4. close": "62.16", - "5. adjusted close": "56.028138550682", + "5. adjusted close": "55.832167446972", "6. volume": "4689543", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18202,7 +18212,7 @@ "2. high": "60.71", "3. low": "59.8001", "4. close": "60.68", - "5. adjusted close": "54.6941352518562", + "5. adjusted close": "54.502830126806", "6. volume": "4360254", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18212,7 +18222,7 @@ "2. high": "60.08", "3. low": "59.281", "4. close": "59.8", - "5. adjusted close": "53.9009441012031", + "5. adjusted close": "53.7124133418424", "6. volume": "4033398", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18222,7 +18232,7 @@ "2. high": "60.2599", "3. low": "58.99", "4. close": "59.5", - "5. adjusted close": "53.6305380271167", + "5. adjusted close": "53.4429530742412", "6. volume": "4603603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18232,7 +18242,7 @@ "2. high": "59.52", "3. low": "58.7", "4. close": "58.86", - "5. adjusted close": "53.0536717357326", + "5. adjusted close": "52.8681045033586", "6. volume": "4050911", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18242,7 +18252,7 @@ "2. high": "60.05", "3. low": "59.42", "4. close": "59.88", - "5. adjusted close": "53.9730523876261", + "5. adjusted close": "53.7842694132027", "6. volume": "4112070", "7. dividend amount": "0.2900", "8. split coefficient": "1.0" @@ -18252,7 +18262,7 @@ "2. high": "60.44", "3. low": "59.68", "4. close": "60.19", - "5. adjusted close": "53.990992574559", + "5. adjusted close": "53.8021468502688", "6. volume": "4639974", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18262,7 +18272,7 @@ "2. high": "61.055", "3. low": "60.46", "4. close": "60.62", - "5. adjusted close": "54.3767065936163", + "5. adjusted close": "54.1865117471888", "6. volume": "3367372", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18272,7 +18282,7 @@ "2. high": "61.66", "3. low": "60.56", "4. close": "61.1", - "5. adjusted close": "54.8072710800059", + "5. adjusted close": "54.6155702367739", "6. volume": "4167414", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18282,7 +18292,7 @@ "2. high": "61.52", "3. low": "60.28", "4. close": "61.4", - "5. adjusted close": "55.0763738839993", + "5. adjusted close": "54.8837317927646", "6. volume": "6308444", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18292,7 +18302,7 @@ "2. high": "61.0", "3. low": "60.185", "4. close": "60.29", - "5. adjusted close": "54.0806935092235", + "5. adjusted close": "53.891534035599", "6. volume": "5103244", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18302,7 +18312,7 @@ "2. high": "60.65", "3. low": "59.46", "4. close": "60.6", - "5. adjusted close": "54.3587664066834", + "5. adjusted close": "54.1686343101227", "6. volume": "4210346", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18312,7 +18322,7 @@ "2. high": "60.79", "3. low": "59.86", "4. close": "60.28", - "5. adjusted close": "54.071723415757", + "5. adjusted close": "53.882595317066", "6. volume": "3261772", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18322,7 +18332,7 @@ "2. high": "60.52", "3. low": "59.595", "4. close": "60.47", - "5. adjusted close": "54.2421551916195", + "5. adjusted close": "54.0524309691934", "6. volume": "3549534", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18332,7 +18342,7 @@ "2. high": "60.91", "3. low": "60.28", "4. close": "60.63", - "5. adjusted close": "54.3856766870827", + "5. adjusted close": "54.1954504657218", "6. volume": "3605059", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18342,7 +18352,7 @@ "2. high": "60.9", "3. low": "59.91", "4. close": "60.61", - "5. adjusted close": "54.3677365001498", + "5. adjusted close": "54.1775730286558", "6. volume": "4783184", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18352,7 +18362,7 @@ "2. high": "61.38", "3. low": "60.85", "4. close": "61.21", - "5. adjusted close": "54.9059421081368", + "5. adjusted close": "54.7138961406372", "6. volume": "3665568", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18362,7 +18372,7 @@ "2. high": "61.445", "3. low": "60.03", "4. close": "61.22", - "5. adjusted close": "54.9149122016033", + "5. adjusted close": "54.7228348591702", "6. volume": "8341168", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18372,7 +18382,7 @@ "2. high": "60.495", "3. low": "59.32", "4. close": "60.08", - "5. adjusted close": "53.892321546428", + "5. adjusted close": "53.7038209464055", "6. volume": "4609739", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18382,7 +18392,7 @@ "2. high": "59.9", "3. low": "58.72", "4. close": "59.7", - "5. adjusted close": "53.5514579947029", + "5. adjusted close": "53.3641496421506", "6. volume": "4882584", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18392,7 +18402,7 @@ "2. high": "59.4", "3. low": "58.625", "4. close": "59.23", - "5. adjusted close": "53.1298636017798", + "5. adjusted close": "52.9440298710985", "6. volume": "3881894", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18402,7 +18412,7 @@ "2. high": "59.94", "3. low": "59.01", "4. close": "59.57", - "5. adjusted close": "53.4348467796391", + "5. adjusted close": "53.2479463012213", "6. volume": "4253419", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18412,7 +18422,7 @@ "2. high": "59.91", "3. low": "59.015", "4. close": "59.46", - "5. adjusted close": "53.3361757515082", + "5. adjusted close": "53.1496203973581", "6. volume": "7837284", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18422,7 +18432,7 @@ "2. high": "59.46", "3. low": "58.05", "4. close": "58.75", - "5. adjusted close": "52.6992991153903", + "5. adjusted close": "52.5149713815134", "6. volume": "6484050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18432,7 +18442,7 @@ "2. high": "59.79", "3. low": "58.52", "4. close": "59.05", - "5. adjusted close": "52.9684019193837", + "5. adjusted close": "52.7831329375041", "6. volume": "6469596", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18442,7 +18452,7 @@ "2. high": "60.0", "3. low": "58.71", "4. close": "59.43", - "5. adjusted close": "53.3092654711088", + "5. adjusted close": "53.122804241759", "6. volume": "10542249", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18452,7 +18462,7 @@ "2. high": "59.48", "3. low": "57.63", "4. close": "59.0", - "5. adjusted close": "52.9235514520515", + "5. adjusted close": "52.738439344839", "6. volume": "9372800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18462,7 +18472,7 @@ "2. high": "58.65", "3. low": "57.81", "4. close": "58.29", - "5. adjusted close": "52.2866748159336", + "5. adjusted close": "52.1037903289943", "6. volume": "5410034", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18472,7 +18482,7 @@ "2. high": "58.18", "3. low": "57.16", "4. close": "58.09", - "5. adjusted close": "52.1072729466046", + "5. adjusted close": "51.9250159583338", "6. volume": "6847790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18482,7 +18492,7 @@ "2. high": "57.23", "3. low": "56.57", "4. close": "57.12", - "5. adjusted close": "51.237173880359", + "5. adjusted close": "51.0579602606305", "6. volume": "7266187", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18492,7 +18502,7 @@ "2. high": "56.84", "3. low": "55.62", "4. close": "56.8", - "5. adjusted close": "50.9501308894326", + "5. adjusted close": "50.7719212675738", "6. volume": "9160746", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18502,7 +18512,7 @@ "2. high": "56.15", "3. low": "54.81", "4. close": "55.58", - "5. adjusted close": "49.8557794865258", + "5. adjusted close": "49.6813976065449", "6. volume": "10374760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18512,7 +18522,7 @@ "2. high": "55.9", "3. low": "55.15", "4. close": "55.38", - "5. adjusted close": "49.6763776171968", + "5. adjusted close": "49.5026232358844", "6. volume": "5886231", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18522,7 +18532,7 @@ "2. high": "55.39", "3. low": "54.3", "4. close": "55.39", - "5. adjusted close": "49.6853477106633", + "5. adjusted close": "49.5115619544175", "6. volume": "4385366", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18532,7 +18542,7 @@ "2. high": "54.87", "3. low": "53.5599", "4. close": "54.64", - "5. adjusted close": "49.0125907006795", + "5. adjusted close": "48.8411580644407", "6. volume": "5596203", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18542,7 +18552,7 @@ "2. high": "55.6", "3. low": "54.96", "4. close": "55.11", - "5. adjusted close": "49.4341850936027", + "5. adjusted close": "49.2612778354928", "6. volume": "5884112", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18552,7 +18562,7 @@ "2. high": "55.63", "3. low": "54.96", "4. close": "55.63", - "5. adjusted close": "49.900629953858", + "5. adjusted close": "49.72609119921", "6. volume": "6537265", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18562,7 +18572,7 @@ "2. high": "55.0299", "3. low": "54.03", "4. close": "54.71", - "5. adjusted close": "49.0753813549447", + "5. adjusted close": "48.9037290941719", "6. volume": "6556920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18572,7 +18582,7 @@ "2. high": "54.345", "3. low": "53.45", "4. close": "54.15", - "5. adjusted close": "48.5730561208235", + "5. adjusted close": "48.4031608563225", "6. volume": "8503250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18582,7 +18592,7 @@ "2. high": "54.0", "3. low": "53.3", "4. close": "53.61", - "5. adjusted close": "48.0886710736353", + "5. adjusted close": "47.9204700555393", "6. volume": "8638695", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18592,7 +18602,7 @@ "2. high": "53.48", "3. low": "52.73", "4. close": "53.18", - "5. adjusted close": "47.7029570545779", + "5. adjusted close": "47.5361051586193", "6. volume": "7163830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18602,7 +18612,7 @@ "2. high": "52.73", "3. low": "51.64", "4. close": "52.66", - "5. adjusted close": "47.2365121943226", + "5. adjusted close": "47.071291794902", "6. volume": "6107686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18612,7 +18622,7 @@ "2. high": "51.59", "3. low": "50.27", "4. close": "51.11", - "5. adjusted close": "45.8461477070229", + "5. adjusted close": "45.6857904222834", "6. volume": "9214516", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18622,7 +18632,7 @@ "2. high": "53.43", "3. low": "52.28", "4. close": "52.29", - "5. adjusted close": "46.9046187360639", + "5. adjusted close": "46.7405592091802", "6. volume": "7080672", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18632,7 +18642,7 @@ "2. high": "53.0199", "3. low": "51.91", "4. close": "52.63", - "5. adjusted close": "47.2096019139232", + "5. adjusted close": "47.044475639303", "6. volume": "8588920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18642,7 +18652,7 @@ "2. high": "53.45", "3. low": "52.23", "4. close": "52.4", - "5. adjusted close": "47.0032897641949", + "5. adjusted close": "46.8388851130434", "6. volume": "11830492", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18652,7 +18662,7 @@ "2. high": "54.845", "3. low": "53.81", "4. close": "53.98", - "5. adjusted close": "48.4205645318939", + "5. adjusted close": "48.2512026412611", "6. volume": "9158367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18662,7 +18672,7 @@ "2. high": "54.46", "3. low": "53.81", "4. close": "54.38", - "5. adjusted close": "48.7793682705519", + "5. adjusted close": "48.6087513825821", "6. volume": "6901921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18672,7 +18682,7 @@ "2. high": "54.29", "3. low": "52.83", "4. close": "54.11", - "5. adjusted close": "48.5371757469577", + "5. adjusted close": "48.3674059821904", "6. volume": "9729528", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18682,7 +18692,7 @@ "2. high": "54.39", "3. low": "53.49", "4. close": "53.66", - "5. adjusted close": "48.1335215409675", + "5. adjusted close": "47.9651636482044", "6. volume": "11698298", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18692,7 +18702,7 @@ "2. high": "54.99", "3. low": "53.0", "4. close": "54.7", - "5. adjusted close": "49.0664112614782", + "5. adjusted close": "48.8947903756388", "6. volume": "9861884", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18702,7 +18712,7 @@ "2. high": "53.705", "3. low": "53.05", "4. close": "53.5", - "5. adjusted close": "47.9900000455043", + "5. adjusted close": "47.822144151676", "6. volume": "13980679", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18712,7 +18722,7 @@ "2. high": "54.76", "3. low": "52.15", "4. close": "52.88", - "5. adjusted close": "47.4338542505845", + "5. adjusted close": "47.2679436026286", "6. volume": "18014871", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18722,7 +18732,7 @@ "2. high": "55.82", "3. low": "54.42", "4. close": "54.52", - "5. adjusted close": "48.9049495790822", + "5. adjusted close": "48.7338934420444", "6. volume": "11041811", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18732,7 +18742,7 @@ "2. high": "55.74", "3. low": "54.96", "4. close": "55.09", - "5. adjusted close": "49.4162449066698", + "5. adjusted close": "49.2434003984268", "6. volume": "12844594", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18742,7 +18752,7 @@ "2. high": "55.77", "3. low": "54.14", "4. close": "55.02", - "5. adjusted close": "49.3534542524046", + "5. adjusted close": "49.1808293686956", "6. volume": "18497365", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18752,7 +18762,7 @@ "2. high": "58.89", "3. low": "54.14", "4. close": "55.06", - "5. adjusted close": "49.3893346262704", + "5. adjusted close": "49.2165842428277", "6. volume": "43780544", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18762,7 +18772,7 @@ "2. high": "64.32", "3. low": "62.51", "4. close": "62.64", - "5. adjusted close": "56.1886654738391", + "5. adjusted close": "55.9921328908595", "6. volume": "8984475", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18772,7 +18782,7 @@ "2. high": "63.54", "3. low": "61.29", "4. close": "63.03", - "5. adjusted close": "56.5384991190306", + "5. adjusted close": "56.3407429136475", "6. volume": "9043776", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18782,7 +18792,7 @@ "2. high": "63.79", "3. low": "62.24", "4. close": "62.64", - "5. adjusted close": "56.1886654738391", + "5. adjusted close": "55.9921328908595", "6. volume": "7650778", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18792,7 +18802,7 @@ "2. high": "63.05", "3. low": "61.5", "4. close": "62.91", - "5. adjusted close": "56.4308579974332", + "5. adjusted close": "56.2334782912512", "6. volume": "8643651", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18802,7 +18812,7 @@ "2. high": "63.75", "3. low": "62.37", "4. close": "63.29", - "5. adjusted close": "56.7717215491583", + "5. adjusted close": "56.5731495955061", "6. volume": "6663953", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18812,7 +18822,7 @@ "2. high": "64.37", "3. low": "62.23", "4. close": "62.85", - "5. adjusted close": "56.3770374366345", + "5. adjusted close": "56.179845980053", "6. volume": "11291194", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18822,7 +18832,7 @@ "2. high": "64.9", "3. low": "63.6", "4. close": "64.4", - "5. adjusted close": "57.7674019239342", + "5. adjusted close": "57.5653473526717", "6. volume": "7559962", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18832,7 +18842,7 @@ "2. high": "64.21", "3. low": "63.1", "4. close": "64.05", - "5. adjusted close": "57.4534486526084", + "5. adjusted close": "57.2524922040159", "6. volume": "8157575", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18842,7 +18852,7 @@ "2. high": "64.4085", "3. low": "63.57", "4. close": "63.63", - "5. adjusted close": "57.0767047270176", + "5. adjusted close": "56.8770660256289", "6. volume": "10003645", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18852,7 +18862,7 @@ "2. high": "64.2516", "3. low": "63.084", "4. close": "63.84", - "5. adjusted close": "57.265076689813", + "5. adjusted close": "57.0647791148224", "6. volume": "11323442", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18862,7 +18872,7 @@ "2. high": "65.55", "3. low": "64.24", "4. close": "64.42", - "5. adjusted close": "57.7853421108671", + "5. adjusted close": "57.5832247897377", "6. volume": "9752018", "7. dividend amount": "0.2900", "8. split coefficient": "1.0" @@ -18872,7 +18882,7 @@ "2. high": "67.71", "3. low": "65.67", "4. close": "66.55", - "5. adjusted close": "59.4284425510462", + "5. adjusted close": "59.2205781140016", "6. volume": "10807680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18882,7 +18892,7 @@ "2. high": "68.18", "3. low": "66.77", "4. close": "67.59", - "5. adjusted close": "60.3571514954954", + "5. adjusted close": "60.1460386885856", "6. volume": "9248111", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18892,7 +18902,7 @@ "2. high": "70.32", "3. low": "69.53", "4. close": "69.55", - "5. adjusted close": "62.1074106600341", + "5. adjusted close": "61.8901759253015", "6. volume": "3531279", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18902,7 +18912,7 @@ "2. high": "70.7465", "3. low": "70.08", "4. close": "70.16", - "5. adjusted close": "62.6521341755282", + "5. adjusted close": "62.4329941469325", "6. volume": "2792595", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18912,7 +18922,7 @@ "2. high": "70.61", "3. low": "70.12", "4. close": "70.55", - "5. adjusted close": "63.0004000296967", + "5. adjusted close": "62.7800418624014", "6. volume": "3838817", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18922,7 +18932,7 @@ "2. high": "70.1", "3. low": "69.36", "4. close": "69.76", - "5. adjusted close": "62.2949384276632", + "5. adjusted close": "62.0770477720925", "6. volume": "2860713", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18932,7 +18942,7 @@ "2. high": "70.51", "3. low": "69.74", "4. close": "70.16", - "5. adjusted close": "62.6521341755282", + "5. adjusted close": "62.4329941469325", "6. volume": "1956388", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18942,7 +18952,7 @@ "2. high": "69.99", "3. low": "68.94", "4. close": "69.97", - "5. adjusted close": "62.4824661952923", + "5. adjusted close": "62.2639196188835", "6. volume": "5277501", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18952,7 +18962,7 @@ "2. high": "69.13", "3. low": "68.21", "4. close": "68.85", - "5. adjusted close": "61.4823181012702", + "5. adjusted close": "61.2672697693315", "6. volume": "3796665", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18962,7 +18972,7 @@ "2. high": "68.77", "3. low": "67.99", "4. close": "68.4", - "5. adjusted close": "61.0804728849221", + "5. adjusted close": "60.8668300976366", "6. volume": "4733428", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18972,7 +18982,7 @@ "2. high": "69.13", "3. low": "67.57", "4. close": "67.87", - "5. adjusted close": "60.6071885190009", + "5. adjusted close": "60.3952011509736", "6. volume": "17861971", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18982,7 +18992,7 @@ "2. high": "70.96", "3. low": "69.41", "4. close": "69.57", - "5. adjusted close": "62.1252704474273", + "5. adjusted close": "61.9079732440435", "6. volume": "4800033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18992,7 +19002,7 @@ "2. high": "70.96", "3. low": "69.8", "4. close": "70.71", - "5. adjusted close": "63.1432783288427", + "5. adjusted close": "62.9224204123374", "6. volume": "5581779", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19002,7 +19012,7 @@ "2. high": "70.64", "3. low": "69.59", "4. close": "70.15", - "5. adjusted close": "62.6432042818316", + "5. adjusted close": "62.4240954875615", "6. volume": "6247229", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19012,7 +19022,7 @@ "2. high": "69.42", "3. low": "67.8", "4. close": "68.83", - "5. adjusted close": "61.464458313877", + "5. adjusted close": "61.2494724505895", "6. volume": "6392410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19022,7 +19032,7 @@ "2. high": "69.835", "3. low": "68.48", "4. close": "68.86", - "5. adjusted close": "61.4912479949669", + "5. adjusted close": "61.2761684287025", "6. volume": "9094343", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19032,7 +19042,7 @@ "2. high": "70.65", "3. low": "69.61", "4. close": "70.11", - "5. adjusted close": "62.6074847070451", + "5. adjusted close": "62.3885008500775", "6. volume": "4782951", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19042,7 +19052,7 @@ "2. high": "70.8", "3. low": "69.35", "4. close": "69.86", - "5. adjusted close": "62.3842373646295", + "5. adjusted close": "62.1660343658025", "6. volume": "6910707", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19052,7 +19062,7 @@ "2. high": "70.15", "3. low": "69.31", "4. close": "69.91", - "5. adjusted close": "62.4288868331126", + "5. adjusted close": "62.2105276626575", "6. volume": "7669061", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19062,7 +19072,7 @@ "2. high": "71.09", "3. low": "70.17", "4. close": "70.61", - "5. adjusted close": "63.0539793918764", + "5. adjusted close": "62.8334338186274", "6. volume": "5926406", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19072,7 +19082,7 @@ "2. high": "71.305", "3. low": "70.36", "4. close": "71.1", - "5. adjusted close": "63.4915441830111", + "5. adjusted close": "63.2694681278064", "6. volume": "4993389", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19082,7 +19092,7 @@ "2. high": "71.7", "3. low": "70.12", "4. close": "70.42", - "5. adjusted close": "62.8843114116405", + "5. adjusted close": "62.6643592905784", "6. volume": "6807762", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19092,7 +19102,7 @@ "2. high": "72.44", "3. low": "71.055", "4. close": "71.2", - "5. adjusted close": "63.5808431199774", + "5. adjusted close": "63.3584547215164", "6. volume": "4146008", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19102,7 +19112,7 @@ "2. high": "72.445", "3. low": "71.57", "4. close": "72.2", - "5. adjusted close": "64.47383248964", + "5. adjusted close": "64.2483206586164", "6. volume": "4193392", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19112,7 +19122,7 @@ "2. high": "72.07", "3. low": "71.42", "4. close": "71.64", - "5. adjusted close": "63.9737584426289", + "5. adjusted close": "63.7499957338404", "6. volume": "5376258", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19122,7 +19132,7 @@ "2. high": "71.995", "3. low": "71.425", "4. close": "71.85", - "5. adjusted close": "64.161286210258", + "5. adjusted close": "63.9368675806314", "6. volume": "1547504", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19132,7 +19142,7 @@ "2. high": "71.8", "3. low": "71.25", "4. close": "71.69", - "5. adjusted close": "64.018407911112", + "5. adjusted close": "63.7944890306954", "6. volume": "4391278", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19142,7 +19152,7 @@ "2. high": "71.96", "3. low": "71.0", "4. close": "71.63", - "5. adjusted close": "63.9648285489323", + "5. adjusted close": "63.7410970744694", "6. volume": "4873070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19152,7 +19162,7 @@ "2. high": "72.74", "3. low": "72.17", "4. close": "72.24", - "5. adjusted close": "64.5095520644265", + "5. adjusted close": "64.2839152961003", "6. volume": "3251421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19162,7 +19172,7 @@ "2. high": "73.35", "3. low": "72.095", "4. close": "72.42", - "5. adjusted close": "64.6702901509657", + "5. adjusted close": "64.4440911647783", "6. volume": "4429647", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19172,7 +19182,7 @@ "2. high": "72.88", "3. low": "72.065", "4. close": "72.74", - "5. adjusted close": "64.9560467492578", + "5. adjusted close": "64.7288482646503", "6. volume": "4851343", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19182,7 +19192,7 @@ "2. high": "72.17", "3. low": "71.13", "4. close": "72.15", - "5. adjusted close": "64.4291830211568", + "5. adjusted close": "64.2038273617614", "6. volume": "5815951", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19192,7 +19202,7 @@ "2. high": "72.03", "3. low": "70.96", "4. close": "71.11", - "5. adjusted close": "63.5004740767077", + "5. adjusted close": "63.2783667871774", "6. volume": "5867721", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19202,7 +19212,7 @@ "2. high": "71.66", "3. low": "70.21", "4. close": "71.66", - "5. adjusted close": "63.9916182300221", + "5. adjusted close": "63.7677930525824", "6. volume": "5244587", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19212,7 +19222,7 @@ "2. high": "72.2081", "3. low": "71.1", "4. close": "71.2", - "5. adjusted close": "63.5808431199774", + "5. adjusted close": "63.3584547215164", "6. volume": "4486331", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19222,7 +19232,7 @@ "2. high": "72.79", "3. low": "71.823", "4. close": "71.98", - "5. adjusted close": "64.2773748283142", + "5. adjusted close": "64.0525501524544", "6. volume": "6112290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19232,7 +19242,7 @@ "2. high": "73.6", "3. low": "72.76", "4. close": "72.91", - "5. adjusted close": "65.1078549421004", + "5. adjusted close": "64.8801254739573", "6. volume": "4719547", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19242,7 +19252,7 @@ "2. high": "73.58", "3. low": "73.1", "4. close": "73.37", - "5. adjusted close": "65.5186300521452", + "5. adjusted close": "65.2894638050233", "6. volume": "4961113", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19252,7 +19262,7 @@ "2. high": "74.26", "3. low": "73.23", "4. close": "73.42", - "5. adjusted close": "65.5632795206283", + "5. adjusted close": "65.3339571018783", "6. volume": "5622548", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19262,7 +19272,7 @@ "2. high": "74.8", "3. low": "74.11", "4. close": "74.3", - "5. adjusted close": "66.3491101659314", + "5. adjusted close": "66.1170391265262", "6. volume": "7440801", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19272,7 +19282,7 @@ "2. high": "74.33", "3. low": "73.57", "4. close": "73.93", - "5. adjusted close": "66.0187040991563", + "5. adjusted close": "65.7877887297993", "6. volume": "4983712", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19282,7 +19292,7 @@ "2. high": "74.85", "3. low": "73.94", "4. close": "74.07", - "5. adjusted close": "66.143722610909", + "5. adjusted close": "65.9123699609932", "6. volume": "12871436", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19292,7 +19302,7 @@ "2. high": "74.27", "3. low": "73.87", "4. close": "74.03", - "5. adjusted close": "66.1080030361225", + "5. adjusted close": "65.8767753235093", "6. volume": "5048172", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19302,7 +19312,7 @@ "2. high": "74.07", "3. low": "73.27", "4. close": "73.94", - "5. adjusted close": "66.0276339928529", + "5. adjusted close": "65.7966873891703", "6. volume": "4940641", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19312,7 +19322,7 @@ "2. high": "74.28", "3. low": "73.06", "4. close": "73.26", - "5. adjusted close": "65.4204012214823", + "5. adjusted close": "65.1915785519423", "6. volume": "6310102", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19322,7 +19332,7 @@ "2. high": "74.97", "3. low": "74.04", "4. close": "74.22", - "5. adjusted close": "66.2776710163584", + "5. adjusted close": "66.0458498515582", "6. volume": "5250170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19332,7 +19342,7 @@ "2. high": "74.45", "3. low": "73.81", "4. close": "74.45", - "5. adjusted close": "66.4830585713808", + "5. adjusted close": "66.2505190170912", "6. volume": "7840958", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19342,7 +19352,7 @@ "2. high": "74.21", "3. low": "73.73", "4. close": "74.01", - "5. adjusted close": "66.0901432487293", + "5. adjusted close": "65.8589780047673", "6. volume": "4098897", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19352,7 +19362,7 @@ "2. high": "74.33", "3. low": "73.13", "4. close": "74.19", - "5. adjusted close": "66.2508813352685", + "5. adjusted close": "66.0191538734452", "6. volume": "5228255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19362,7 +19372,7 @@ "2. high": "74.83", "3. low": "72.618", "4. close": "74.59", - "5. adjusted close": "66.6080770831336", + "5. adjusted close": "66.3751002482852", "6. volume": "9341271", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19372,7 +19382,7 @@ "2. high": "73.28", "3. low": "71.39", "4. close": "72.5", - "5. adjusted close": "64.7417293005387", + "5. adjusted close": "64.5152804397463", "6. volume": "23651296", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19382,7 +19392,7 @@ "2. high": "77.61", "3. low": "76.35", "4. close": "76.51", - "5. adjusted close": "68.3226166728858", + "5. adjusted close": "68.0836428475171", "6. volume": "5945013", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19392,7 +19402,7 @@ "2. high": "77.15", "3. low": "76.68", "4. close": "76.95", - "5. adjusted close": "68.7155319955373", + "5. adjusted close": "68.4751838598411", "6. volume": "3470846", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19402,7 +19412,7 @@ "2. high": "77.31", "3. low": "76.73", "4. close": "77.0", - "5. adjusted close": "68.7601814640204", + "5. adjusted close": "68.5196771566961", "6. volume": "4054868", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19412,7 +19422,7 @@ "2. high": "77.495", "3. low": "76.62", "4. close": "77.21", - "5. adjusted close": "68.9477092316496", + "5. adjusted close": "68.7065490034871", "6. volume": "5613468", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19422,7 +19432,7 @@ "2. high": "77.188", "3. low": "76.07", "4. close": "76.74", - "5. adjusted close": "68.5280042279082", + "5. adjusted close": "68.2883120130501", "6. volume": "3615784", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19432,7 +19442,7 @@ "2. high": "76.78", "3. low": "75.94", "4. close": "76.17", - "5. adjusted close": "68.0190002872005", + "5. adjusted close": "67.7810884289031", "6. volume": "3098610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19442,7 +19452,7 @@ "2. high": "77.22", "3. low": "76.555", "4. close": "76.6", - "5. adjusted close": "68.4029857161554", + "5. adjusted close": "68.1637307818561", "6. volume": "3247383", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19452,7 +19462,7 @@ "2. high": "77.32", "3. low": "76.9401", "4. close": "77.31", - "5. adjusted close": "69.0370081686159", + "5. adjusted close": "68.7955355971971", "6. volume": "1895136", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19462,7 +19472,7 @@ "2. high": "77.82", "3. low": "76.83", "4. close": "77.33", - "5. adjusted close": "69.0548679560091", + "5. adjusted close": "68.8133329159391", "6. volume": "2651845", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19472,7 +19482,7 @@ "2. high": "77.26", "3. low": "76.11", "4. close": "77.18", - "5. adjusted close": "68.9209195505597", + "5. adjusted close": "68.6798530253741", "6. volume": "3298899", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19482,7 +19492,7 @@ "2. high": "77.85", "3. low": "76.68", "4. close": "77.18", - "5. adjusted close": "68.9209195505597", + "5. adjusted close": "68.6798530253741", "6. volume": "3439404", "7. dividend amount": "0.2900", "8. split coefficient": "1.0" @@ -19492,7 +19502,7 @@ "2. high": "77.54", "3. low": "76.715", "4. close": "76.91", - "5. adjusted close": "68.4227174730031", + "5. adjusted close": "68.1833935224154", "6. volume": "3887079", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19502,7 +19512,7 @@ "2. high": "77.54", "3. low": "75.04", "4. close": "77.3", - "5. adjusted close": "68.7696796341586", + "5. adjusted close": "68.5291421048331", "6. volume": "6480492", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19512,7 +19522,7 @@ "2. high": "74.41", "3. low": "72.5", "4. close": "74.41", - "5. adjusted close": "66.1986010553395", + "5. adjusted close": "65.9670564556355", "6. volume": "5072119", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19522,7 +19532,7 @@ "2. high": "74.6", "3. low": "73.21", "4. close": "73.89", - "5. adjusted close": "65.7359848404654", + "5. adjusted close": "65.5060583457453", "6. volume": "4741120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19532,7 +19542,7 @@ "2. high": "74.19", "3. low": "73.3", "4. close": "74.13", - "5. adjusted close": "65.9495000165611", + "5. adjusted close": "65.7188267041562", "6. volume": "4869231", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19542,7 +19552,7 @@ "2. high": "73.51", "3. low": "72.66", "4. close": "73.1", - "5. adjusted close": "65.0331640524837", + "5. adjusted close": "64.8056958326429", "6. volume": "5282848", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19552,7 +19562,7 @@ "2. high": "74.7", "3. low": "73.255", "4. close": "73.34", - "5. adjusted close": "65.2466792285794", + "5. adjusted close": "65.0184641910538", "6. volume": "5725125", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19562,7 +19572,7 @@ "2. high": "75.67", "3. low": "74.72", "4. close": "75.1", - "5. adjusted close": "66.8124571866146", + "5. adjusted close": "66.5787654860668", "6. volume": "4477960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19572,7 +19582,7 @@ "2. high": "75.03", "3. low": "73.85", "4. close": "74.69", - "5. adjusted close": "66.4477020941178", + "5. adjusted close": "66.2152862071149", "6. volume": "6108920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19582,7 +19592,7 @@ "2. high": "75.96", "3. low": "75.13", "4. close": "75.63", - "5. adjusted close": "67.2839698671593", + "5. adjusted close": "67.0486289442241", "6. volume": "3183322", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19592,7 +19602,7 @@ "2. high": "75.77", "3. low": "75.0", "4. close": "75.71", - "5. adjusted close": "67.3551415925245", + "5. adjusted close": "67.1195517303611", "6. volume": "5047199", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19602,7 +19612,7 @@ "2. high": "77.32", "3. low": "76.315", "4. close": "76.74", - "5. adjusted close": "68.2714775566019", + "5. adjusted close": "68.0326826018744", "6. volume": "3266298", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19612,7 +19622,7 @@ "2. high": "76.8", "3. low": "75.72", "4. close": "75.95", - "5. adjusted close": "67.5686567686202", + "5. adjusted close": "67.3323200887719", "6. volume": "12402877", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19622,7 +19632,7 @@ "2. high": "78.4", "3. low": "76.77", "4. close": "77.06", - "5. adjusted close": "68.5561644580629", + "5. adjusted close": "68.3163737464222", "6. volume": "4181793", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19632,7 +19642,7 @@ "2. high": "77.5098", "3. low": "76.39", "4. close": "77.32", - "5. adjusted close": "68.7874725654999", + "5. adjusted close": "68.5468728013673", "6. volume": "4192987", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19642,7 +19652,7 @@ "2. high": "76.75", "3. low": "75.23", "4. close": "76.5", - "5. adjusted close": "68.0579623805062", + "5. adjusted close": "67.8199142434635", "6. volume": "5473687", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19652,7 +19662,7 @@ "2. high": "75.5", "3. low": "74.78", "4. close": "75.14", - "5. adjusted close": "66.8480430492972", + "5. adjusted close": "66.6142268791353", "6. volume": "4452098", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19662,7 +19672,7 @@ "2. high": "75.53", "3. low": "74.785", "4. close": "75.5", - "5. adjusted close": "67.1683158134408", + "5. adjusted close": "66.9333794167516", "6. volume": "3844194", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19672,7 +19682,7 @@ "2. high": "75.86", "3. low": "74.98", "4. close": "75.31", - "5. adjusted close": "66.9992829656984", + "5. adjusted close": "66.7649377996763", "6. volume": "4764590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19682,7 +19692,7 @@ "2. high": "76.5067", "3. low": "74.98", "4. close": "75.12", - "5. adjusted close": "66.8302501179559", + "5. adjusted close": "66.596496182601", "6. volume": "4959836", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19692,7 +19702,7 @@ "2. high": "75.73", "3. low": "74.922", "4. close": "75.49", - "5. adjusted close": "67.1594193477701", + "5. adjusted close": "66.9245140684844", "6. volume": "6046291", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19702,7 +19712,7 @@ "2. high": "74.52", "3. low": "73.57", "4. close": "74.08", - "5. adjusted close": "65.9050176882079", + "5. adjusted close": "65.6744999628206", "6. volume": "5095246", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19712,7 +19722,7 @@ "2. high": "76.25", "3. low": "75.05", "4. close": "75.26", - "5. adjusted close": "66.9548006373451", + "5. adjusted close": "66.7206110583407", "6. volume": "4782965", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19722,7 +19732,7 @@ "2. high": "75.21", "3. low": "73.97", "4. close": "74.94", - "5. adjusted close": "66.6701137358841", + "5. adjusted close": "66.4369199137929", "6. volume": "5914395", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19732,7 +19742,7 @@ "2. high": "75.3599", "3. low": "73.6", "4. close": "74.0", - "5. adjusted close": "65.8338459628426", + "5. adjusted close": "65.6035771766836", "6. volume": "6100109", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19742,7 +19752,7 @@ "2. high": "77.26", "3. low": "75.97", "4. close": "76.72", - "5. adjusted close": "68.2536846252606", + "5. adjusted close": "68.0149519053401", "6. volume": "4559387", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19752,7 +19762,7 @@ "2. high": "76.81", "3. low": "75.93", "4. close": "76.65", - "5. adjusted close": "68.1914093655661", + "5. adjusted close": "67.9528944674703", "6. volume": "4919031", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19762,7 +19772,7 @@ "2. high": "77.1801", "3. low": "75.52", "4. close": "76.88", - "5. adjusted close": "68.3960280759911", + "5. adjusted close": "68.156797477614", "6. volume": "7024921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19772,7 +19782,7 @@ "2. high": "75.9", "3. low": "73.96", "4. close": "75.63", - "5. adjusted close": "67.2839698671593", + "5. adjusted close": "67.0486289442241", "6. volume": "6494272", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19782,7 +19792,7 @@ "2. high": "76.55", "3. low": "73.28", "4. close": "73.52", - "5. adjusted close": "65.4068156106512", + "5. adjusted close": "65.1780404598619", "6. volume": "7778900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19792,7 +19802,7 @@ "2. high": "76.08", "3. low": "71.71", "4. close": "74.65", - "5. adjusted close": "66.4121162314352", + "5. adjusted close": "66.1798248140464", "6. volume": "12873065", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19802,7 +19812,7 @@ "2. high": "78.615", "3. low": "77.03", "4. close": "77.03", - "5. adjusted close": "68.5294750610509", + "5. adjusted close": "68.2897777016208", "6. volume": "8483304", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19812,7 +19822,7 @@ "2. high": "80.46", "3. low": "78.73", "4. close": "78.76", - "5. adjusted close": "70.0685636220741", + "5. adjusted close": "69.8234829518325", "6. volume": "7240576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19822,7 +19832,7 @@ "2. high": "81.66", "3. low": "80.41", "4. close": "80.95", - "5. adjusted close": "72.0168896039474", + "5. adjusted close": "71.7649942223316", "6. volume": "5314577", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19832,7 +19842,7 @@ "2. high": "81.42", "3. low": "80.7015", "4. close": "81.24", - "5. adjusted close": "72.2748871083964", + "5. adjusted close": "72.0220893220781", "6. volume": "4458320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19842,7 +19852,7 @@ "2. high": "81.17", "3. low": "80.25", "4. close": "81.0", - "5. adjusted close": "72.0613719323007", + "5. adjusted close": "71.8093209636672", "6. volume": "4574686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19852,7 +19862,7 @@ "2. high": "81.33", "3. low": "80.42", "4. close": "80.91", - "5. adjusted close": "71.9813037412648", + "5. adjusted close": "71.7295328292632", "6. volume": "5387093", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19862,7 +19872,7 @@ "2. high": "80.97", "3. low": "80.38", "4. close": "80.76", - "5. adjusted close": "71.847856756205", + "5. adjusted close": "71.5965526052564", "6. volume": "4866909", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19872,7 +19882,7 @@ "2. high": "81.09", "3. low": "79.8001", "4. close": "81.0", - "5. adjusted close": "72.0613719323007", + "5. adjusted close": "71.8093209636672", "6. volume": "6994329", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19882,7 +19892,7 @@ "2. high": "81.65", "3. low": "80.25", "4. close": "81.34", - "5. adjusted close": "72.363851765103", + "5. adjusted close": "72.1107428047493", "6. volume": "8509819", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19892,7 +19902,7 @@ "2. high": "81.39", "3. low": "79.5", "4. close": "81.26", - "5. adjusted close": "72.2926800397377", + "5. adjusted close": "72.0398200186123", "6. volume": "12608851", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19902,7 +19912,7 @@ "2. high": "80.22", "3. low": "74.34", "4. close": "79.72", - "5. adjusted close": "70.922624326457", + "5. adjusted close": "70.674556385476", "6. volume": "23689625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19912,7 +19922,7 @@ "2. high": "75.79", "3. low": "74.71", "4. close": "75.0", - "5. adjusted close": "66.7234925299081", + "5. adjusted close": "66.4901120033956", "6. volume": "4490343", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19922,7 +19932,7 @@ "2. high": "76.48", "3. low": "75.59", "4. close": "75.59", - "5. adjusted close": "67.2483840044767", + "5. adjusted close": "67.0131675511556", "6. volume": "5526108", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19932,7 +19942,7 @@ "2. high": "76.16", "3. low": "75.63", "4. close": "75.72", - "5. adjusted close": "67.3640380581952", + "5. adjusted close": "67.1284170786282", "6. volume": "4137581", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19942,7 +19952,7 @@ "2. high": "76.16", "3. low": "75.43", "4. close": "75.98", - "5. adjusted close": "67.5953461656322", + "5. adjusted close": "67.3589161335733", "6. volume": "5159473", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19952,7 +19962,7 @@ "2. high": "76.6698", "3. low": "75.99", "4. close": "76.06", - "5. adjusted close": "67.6665178909974", + "5. adjusted close": "67.4298389197102", "6. volume": "6344779", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19962,7 +19972,7 @@ "2. high": "76.21", "3. low": "75.64", "4. close": "76.12", - "5. adjusted close": "67.7198966850214", + "5. adjusted close": "67.483031009313", "6. volume": "4766992", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19972,7 +19982,7 @@ "2. high": "76.01", "3. low": "74.92", "4. close": "75.7", - "5. adjusted close": "67.3462451268539", + "5. adjusted close": "67.110686382094", "6. volume": "4594150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19982,7 +19992,7 @@ "2. high": "75.57", "3. low": "74.37", "4. close": "75.11", - "5. adjusted close": "66.8213536522853", + "5. adjusted close": "66.5876308343339", "6. volume": "5516593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19992,7 +20002,7 @@ "2. high": "75.6", "3. low": "74.3", "4. close": "74.92", - "5. adjusted close": "66.6523208045428", + "5. adjusted close": "66.4191892172586", "6. volume": "9861400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20002,7 +20012,7 @@ "2. high": "77.15", "3. low": "75.68", "4. close": "75.9", - "5. adjusted close": "67.524174440267", + "5. adjusted close": "67.2879933474363", "6. volume": "8639908", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20012,7 +20022,7 @@ "2. high": "77.95", "3. low": "76.13", "4. close": "77.01", - "5. adjusted close": "68.5116821297096", + "5. adjusted close": "68.2720470050866", "6. volume": "12256764", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20022,7 +20032,7 @@ "2. high": "79.19", "3. low": "78.601", "4. close": "78.99", - "5. adjusted close": "70.2731823324992", + "5. adjusted close": "70.0273859619762", "6. volume": "4390046", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20032,7 +20042,7 @@ "2. high": "79.41", "3. low": "78.45", "4. close": "78.95", - "5. adjusted close": "70.2375964698166", + "5. adjusted close": "69.9919245689078", "6. volume": "3974363", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20042,7 +20052,7 @@ "2. high": "79.63", "3. low": "79.18", "4. close": "79.3", - "5. adjusted close": "70.5489727682895", + "5. adjusted close": "70.3022117582569", "6. volume": "3552975", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20052,7 +20062,7 @@ "2. high": "79.25", "3. low": "78.65", "4. close": "79.22", - "5. adjusted close": "70.4778010429242", + "5. adjusted close": "70.23128897212", "6. volume": "3084435", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20062,7 +20072,7 @@ "2. high": "79.16", "3. low": "78.665", "4. close": "78.92", - "5. adjusted close": "70.2109070728046", + "5. adjusted close": "69.9653285241064", "6. volume": "4095773", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20072,7 +20082,7 @@ "2. high": "79.36", "3. low": "78.32", "4. close": "78.54", - "5. adjusted close": "69.8728413773197", + "5. adjusted close": "69.6284452899559", "6. volume": "3947013", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20082,7 +20092,7 @@ "2. high": "79.14", "3. low": "78.21", "4. close": "78.97", - "5. adjusted close": "70.2553894011579", + "5. adjusted close": "70.009655265442", "6. volume": "3904938", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20092,7 +20102,7 @@ "2. high": "78.61", "3. low": "77.77", "4. close": "78.53", - "5. adjusted close": "69.8639449116491", + "5. adjusted close": "69.6195799416887", "6. volume": "3677506", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20102,7 +20112,7 @@ "2. high": "77.49", "3. low": "76.91", "4. close": "77.31", - "5. adjusted close": "68.7785760998292", + "5. adjusted close": "68.5380074531002", "6. volume": "3035731", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20112,7 +20122,7 @@ "2. high": "77.45", "3. low": "76.29", "4. close": "76.34", - "5. adjusted close": "67.9156189297758", + "5. adjusted close": "67.6780686711896", "6. volume": "3934003", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20122,7 +20132,7 @@ "2. high": "77.2", "3. low": "75.75", "4. close": "75.93", - "5. adjusted close": "67.5508638372789", + "5. adjusted close": "67.3145893922377", "6. volume": "5544756", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20132,7 +20142,7 @@ "2. high": "77.8", "3. low": "76.41", "4. close": "77.55", - "5. adjusted close": "68.9920912759249", + "5. adjusted close": "68.750775811511", "6. volume": "7182951", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20142,7 +20152,7 @@ "2. high": "77.85", "3. low": "77.34", "4. close": "77.59", - "5. adjusted close": "69.0276771386076", + "5. adjusted close": "68.7862372045795", "6. volume": "5724771", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20152,7 +20162,7 @@ "2. high": "79.13", "3. low": "78.18", "4. close": "78.21", - "5. adjusted close": "69.5792580101881", + "5. adjusted close": "69.3358887971409", "6. volume": "4577689", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20162,7 +20172,7 @@ "2. high": "78.91", "3. low": "78.16", "4. close": "78.4", - "5. adjusted close": "69.7482908579306", + "5. adjusted close": "69.5043304142162", "6. volume": "5319947", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20172,7 +20182,7 @@ "2. high": "78.41", "3. low": "77.65", "4. close": "77.72", - "5. adjusted close": "69.1433311923261", + "5. adjusted close": "68.9014867320521", "6. volume": "7793019", "7. dividend amount": "0.2900", "8. split coefficient": "1.0" @@ -20182,7 +20192,7 @@ "2. high": "79.35", "3. low": "77.74", "4. close": "77.8", - "5. adjusted close": "68.9571999328672", + "5. adjusted close": "68.7160065088277", "6. volume": "8553003", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20192,7 +20202,7 @@ "2. high": "80.45", "3. low": "79.8345", "4. close": "79.88", - "5. adjusted close": "70.800785740841", + "5. adjusted close": "70.5531439579069", "6. volume": "15746237", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20202,7 +20212,7 @@ "2. high": "81.0", "3. low": "79.88", "4. close": "79.88", - "5. adjusted close": "70.800785740841", + "5. adjusted close": "70.5531439579069", "6. volume": "6584089", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20212,7 +20222,7 @@ "2. high": "81.36", "3. low": "80.74", "4. close": "80.74", - "5. adjusted close": "71.5630375652917", + "5. adjusted close": "71.3127296339685", "6. volume": "5637584", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20222,7 +20232,7 @@ "2. high": "81.92", "3. low": "81.29", "4. close": "81.36", - "5. adjusted close": "72.1125679503608", + "5. adjusted close": "71.8603379120594", "6. volume": "5356347", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20232,7 +20242,7 @@ "2. high": "81.71", "3. low": "80.66", "4. close": "81.25", - "5. adjusted close": "72.0150706239776", + "5. adjusted close": "71.7631816046562", "6. volume": "5547987", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20242,7 +20252,7 @@ "2. high": "80.62", "3. low": "79.79", "4. close": "80.19", - "5. adjusted close": "71.0755509333756", + "5. adjusted close": "70.8269480969524", "6. volume": "13051376", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20252,7 +20262,7 @@ "2. high": "80.9", "3. low": "79.81", "4. close": "80.77", - "5. adjusted close": "71.5896277452144", + "5. adjusted close": "71.3392268087148", "6. volume": "4632281", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20262,7 +20272,7 @@ "2. high": "80.86", "3. low": "79.46", "4. close": "80.32", - "5. adjusted close": "71.1907750463739", + "5. adjusted close": "70.9417691875198", "6. volume": "6945555", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20272,7 +20282,7 @@ "2. high": "79.8", "3. low": "79.0", "4. close": "79.36", - "5. adjusted close": "70.3398892888475", + "5. adjusted close": "70.0938595956371", "6. volume": "6992677", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20282,7 +20292,7 @@ "2. high": "79.37", "3. low": "78.82", "4. close": "79.25", - "5. adjusted close": "70.2423919624643", + "5. adjusted close": "69.9967032882339", "6. volume": "4929335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20292,7 +20302,7 @@ "2. high": "80.45", "3. low": "79.11", "4. close": "79.53", - "5. adjusted close": "70.4905669750762", + "5. adjusted close": "70.244010252533", "6. volume": "6253475", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20302,7 +20312,7 @@ "2. high": "80.77", "3. low": "80.0", "4. close": "80.3", - "5. adjusted close": "71.1730482597588", + "5. adjusted close": "70.9241044043556", "6. volume": "4013377", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20312,7 +20322,7 @@ "2. high": "80.49", "3. low": "79.2", "4. close": "80.19", - "5. adjusted close": "71.0755509333756", + "5. adjusted close": "70.8269480969524", "6. volume": "5865352", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20322,7 +20332,7 @@ "2. high": "79.39", "3. low": "78.86", "4. close": "79.17", - "5. adjusted close": "70.1714848160038", + "5. adjusted close": "69.926044155577", "6. volume": "4506269", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20332,7 +20342,7 @@ "2. high": "79.84", "3. low": "78.8", "4. close": "78.81", - "5. adjusted close": "69.8524026569314", + "5. adjusted close": "69.608078058621", "6. volume": "5883574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20342,7 +20352,7 @@ "2. high": "79.88", "3. low": "79.23", "4. close": "79.39", - "5. adjusted close": "70.3664794687702", + "5. adjusted close": "70.1203567703835", "6. volume": "4817000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20352,7 +20362,7 @@ "2. high": "80.34", "3. low": "79.2", "4. close": "79.36", - "5. adjusted close": "70.3398892888475", + "5. adjusted close": "70.0938595956371", "6. volume": "5438075", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20362,7 +20372,7 @@ "2. high": "81.27", "3. low": "80.12", "4. close": "80.6", - "5. adjusted close": "71.4389500589858", + "5. adjusted close": "71.1890761518189", "6. volume": "4321729", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20372,7 +20382,7 @@ "2. high": "80.27", "3. low": "79.18", "4. close": "79.99", - "5. adjusted close": "70.8982830672242", + "5. adjusted close": "70.6503002653101", "6. volume": "4197300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20382,7 +20392,7 @@ "2. high": "80.17", "3. low": "78.95", "4. close": "79.47", - "5. adjusted close": "70.4373866152308", + "5. adjusted close": "70.1910159030404", "6. volume": "4716719", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20392,7 +20402,7 @@ "2. high": "80.1", "3. low": "79.58", "4. close": "79.72", - "5. adjusted close": "70.6589714479199", + "5. adjusted close": "70.4118256925931", "6. volume": "7385145", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20402,7 +20412,7 @@ "2. high": "80.25", "3. low": "79.88", "4. close": "80.09", - "5. adjusted close": "70.9869170002999", + "5. adjusted close": "70.7386241811313", "6. volume": "4444099", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20412,7 +20422,7 @@ "2. high": "80.63", "3. low": "79.84", "4. close": "80.11", - "5. adjusted close": "71.004643786915", + "5. adjusted close": "70.7562889642955", "6. volume": "5105088", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20422,7 +20432,7 @@ "2. high": "81.46", "3. low": "79.94", "4. close": "80.19", - "5. adjusted close": "71.0755509333756", + "5. adjusted close": "70.8269480969524", "6. volume": "5273869", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20432,7 +20442,7 @@ "2. high": "81.58", "3. low": "80.72", "4. close": "81.25", - "5. adjusted close": "72.0150706239776", + "5. adjusted close": "71.7631816046562", "6. volume": "3395835", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20442,7 +20452,7 @@ "2. high": "81.17", "3. low": "80.41", "4. close": "80.76", - "5. adjusted close": "71.5807643519069", + "5. adjusted close": "71.3303944171327", "6. volume": "4249682", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20452,7 +20462,7 @@ "2. high": "81.45", "3. low": "80.78", "4. close": "80.96", - "5. adjusted close": "71.7580322180582", + "5. adjusted close": "71.507042248775", "6. volume": "3986574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20462,7 +20472,7 @@ "2. high": "81.595", "3. low": "80.37", "4. close": "81.36", - "5. adjusted close": "72.1125679503608", + "5. adjusted close": "71.8603379120594", "6. volume": "6063537", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20472,7 +20482,7 @@ "2. high": "80.55", "3. low": "79.78", "4. close": "80.17", - "5. adjusted close": "71.0578241467604", + "5. adjusted close": "70.8092833137882", "6. volume": "4579850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20482,7 +20492,7 @@ "2. high": "81.1612", "3. low": "79.99", "4. close": "80.22", - "5. adjusted close": "71.1021411132983", + "5. adjusted close": "70.8534452716987", "6. volume": "4479254", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20492,7 +20502,7 @@ "2. high": "80.9", "3. low": "80.265", "4. close": "80.75", - "5. adjusted close": "71.5719009585993", + "5. adjusted close": "71.3215620255506", "6. volume": "4450597", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20502,7 +20512,7 @@ "2. high": "80.01", "3. low": "79.27", "4. close": "79.86", - "5. adjusted close": "70.7830589542259", + "5. adjusted close": "70.5354791747427", "6. volume": "5494547", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20512,7 +20522,7 @@ "2. high": "79.43", "3. low": "78.44", "4. close": "79.08", - "5. adjusted close": "70.0917142762357", + "5. adjusted close": "69.846552631338", "6. volume": "4574310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20522,7 +20532,7 @@ "2. high": "80.25", "3. low": "79.01", "4. close": "79.7", - "5. adjusted close": "70.6412446613048", + "5. adjusted close": "70.3941609094289", "6. volume": "5827094", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20532,7 +20542,7 @@ "2. high": "79.64", "3. low": "78.77", "4. close": "78.98", - "5. adjusted close": "70.00308034316", + "5. adjusted close": "69.7582287155169", "6. volume": "7198087", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20542,7 +20552,7 @@ "2. high": "78.74", "3. low": "77.6", "4. close": "78.43", - "5. adjusted close": "69.5155937112439", + "5. adjusted close": "69.2724471785008", "6. volume": "7924637", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20552,7 +20562,7 @@ "2. high": "78.85", "3. low": "77.39", "4. close": "77.85", - "5. adjusted close": "69.001516899405", + "5. adjusted close": "68.7601684667383", "6. volume": "5897435", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20562,7 +20572,7 @@ "2. high": "78.52", "3. low": "77.78", "4. close": "77.84", - "5. adjusted close": "68.9926535060974", + "5. adjusted close": "68.7513360751562", "6. volume": "5325813", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20572,7 +20582,7 @@ "2. high": "78.54", "3. low": "77.74", "4. close": "78.28", - "5. adjusted close": "69.3826428116304", + "5. adjusted close": "69.1399613047691", "6. volume": "3897793", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20582,7 +20592,7 @@ "2. high": "77.89", "3. low": "77.31", "4. close": "77.68", - "5. adjusted close": "68.8508392131764", + "5. adjusted close": "68.6100178098424", "6. volume": "3859217", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20592,7 +20602,7 @@ "2. high": "77.68", "3. low": "76.98", "4. close": "77.45", - "5. adjusted close": "68.6469811671023", + "5. adjusted close": "68.4068728034538", "6. volume": "6753217", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20602,7 +20612,7 @@ "2. high": "77.47", "3. low": "77.0", "4. close": "77.16", - "5. adjusted close": "68.3899427611829", + "5. adjusted close": "68.1507334475726", "6. volume": "4311682", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20612,7 +20622,7 @@ "2. high": "77.73", "3. low": "76.94", "4. close": "77.49", - "5. adjusted close": "68.6824347403326", + "5. adjusted close": "68.4422023697823", "6. volume": "6492927", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20622,7 +20632,7 @@ "2. high": "77.96", "3. low": "77.04", "4. close": "77.49", - "5. adjusted close": "68.6824347403326", + "5. adjusted close": "68.4422023697823", "6. volume": "6891514", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20632,7 +20642,7 @@ "2. high": "78.327", "3. low": "77.77", "4. close": "77.99", - "5. adjusted close": "69.1256044057109", + "5. adjusted close": "68.8838219488878", "6. volume": "3400709", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20642,7 +20652,7 @@ "2. high": "78.37", "3. low": "77.7399", "4. close": "78.15", - "5. adjusted close": "69.267418698632", + "5. adjusted close": "69.0251402142016", "6. volume": "4807495", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20652,7 +20662,7 @@ "2. high": "78.65", "3. low": "77.18", "4. close": "78.44", - "5. adjusted close": "69.5244571045514", + "5. adjusted close": "69.2812795700829", "6. volume": "7317875", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20662,7 +20672,7 @@ "2. high": "77.8", "3. low": "77.24", "4. close": "77.28", - "5. adjusted close": "68.4963034808737", + "5. adjusted close": "68.2567221465579", "6. volume": "5124995", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20672,7 +20682,7 @@ "2. high": "77.85", "3. low": "76.96", "4. close": "77.23", - "5. adjusted close": "68.4519865143359", + "5. adjusted close": "68.2125601886474", "6. volume": "8432099", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20682,7 +20692,7 @@ "2. high": "78.5", "3. low": "76.53", "4. close": "77.32", - "5. adjusted close": "68.531757054104", + "5. adjusted close": "68.2920517128864", "6. volume": "22098119", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20692,7 +20702,7 @@ "2. high": "81.1715", "3. low": "79.25", "4. close": "80.91", - "5. adjusted close": "71.7137152515203", + "5. adjusted close": "71.4628802908644", "6. volume": "8084767", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20702,7 +20712,7 @@ "2. high": "80.3", "3. low": "79.42", "4. close": "79.75", - "5. adjusted close": "70.6855616278426", + "5. adjusted close": "70.4383228673395", "6. volume": "6042720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20712,7 +20722,7 @@ "2. high": "79.9699", "3. low": "78.89", "4. close": "79.49", - "5. adjusted close": "70.4551134018459", + "5. adjusted close": "70.2086806862046", "6. volume": "4213151", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20722,7 +20732,7 @@ "2. high": "79.99", "3. low": "79.26", "4. close": "79.27", - "5. adjusted close": "70.2601187490794", + "5. adjusted close": "70.0143680713981", "6. volume": "4091974", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20732,7 +20742,7 @@ "2. high": "79.97", "3. low": "79.2", "4. close": "79.59", - "5. adjusted close": "70.5437473349216", + "5. adjusted close": "70.2970046020257", "6. volume": "3441961", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20742,7 +20752,7 @@ "2. high": "79.33", "3. low": "78.41", "4. close": "79.16", - "5. adjusted close": "70.1626214226962", + "5. adjusted close": "69.9172117639949", "6. volume": "4277576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20752,7 +20762,7 @@ "2. high": "79.36", "3. low": "78.3", "4. close": "78.69", - "5. adjusted close": "69.7460419372406", + "5. adjusted close": "69.5020893596356", "6. volume": "6405810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20762,7 +20772,7 @@ "2. high": "79.38", "3. low": "78.26", "4. close": "78.33", - "5. adjusted close": "69.4269597781682", + "5. adjusted close": "69.1841232626796", "6. volume": "5918369", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20772,7 +20782,7 @@ "2. high": "80.1", "3. low": "78.73", "4. close": "79.63", - "5. adjusted close": "70.5792009081518", + "5. adjusted close": "70.3323341683541", "6. volume": "3831064", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20782,7 +20792,7 @@ "2. high": "79.77", "3. low": "78.57", "4. close": "79.7", - "5. adjusted close": "70.6412446613048", + "5. adjusted close": "70.3941609094289", "6. volume": "5695160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20792,7 +20802,7 @@ "2. high": "79.32", "3. low": "77.85", "4. close": "78.93", - "5. adjusted close": "69.9587633766222", + "5. adjusted close": "69.7140667576063", "6. volume": "6163459", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20802,7 +20812,7 @@ "2. high": "78.53", "3. low": "77.62", "4. close": "78.12", - "5. adjusted close": "69.2408285187093", + "5. adjusted close": "68.9986430394553", "6. volume": "5918270", "7. dividend amount": "0.2600", "8. split coefficient": "1.0" @@ -20812,7 +20822,7 @@ "2. high": "78.75", "3. low": "78.0", "4. close": "78.05", - "5. adjusted close": "68.9493067859819", + "5. adjusted close": "68.7081409700113", "6. volume": "7284652", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20822,7 +20832,7 @@ "2. high": "78.64", "3. low": "77.71", "4. close": "77.97", - "5. adjusted close": "68.8786348507752", + "5. adjusted close": "68.6377162259036", "6. volume": "9014083", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20832,7 +20842,7 @@ "2. high": "79.78", "3. low": "77.885", "4. close": "78.48", - "5. adjusted close": "69.3291684377176", + "5. adjusted close": "69.0866739695898", "6. volume": "16181310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20842,7 +20852,7 @@ "2. high": "81.47", "3. low": "80.03", "4. close": "80.11", - "5. adjusted close": "70.769109117553", + "5. adjusted close": "70.5215781307829", "6. volume": "8908014", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20852,7 +20862,7 @@ "2. high": "82.16", "3. low": "81.27", "4. close": "81.37", - "5. adjusted close": "71.8821920970576", + "5. adjusted close": "71.6307678504781", "6. volume": "5190381", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20862,7 +20872,7 @@ "2. high": "83.54", "3. low": "82.2", "4. close": "82.2", - "5. adjusted close": "72.6154134248265", + "5. adjusted close": "72.3614245705948", "6. volume": "7290984", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20872,7 +20882,7 @@ "2. high": "83.06", "3. low": "81.5", "4. close": "82.7", - "5. adjusted close": "73.0571130198681", + "5. adjusted close": "72.8015792212676", "6. volume": "9338054", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20882,7 +20892,7 @@ "2. high": "81.96", "3. low": "80.94", "4. close": "81.54", - "5. adjusted close": "72.0323699593717", + "5. adjusted close": "71.7804204317069", "6. volume": "4677008", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20892,7 +20902,7 @@ "2. high": "82.32", "3. low": "80.27", "4. close": "81.86", - "5. adjusted close": "72.3150577001983", + "5. adjusted close": "72.0621194081374", "6. volume": "6448978", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20902,7 +20912,7 @@ "2. high": "81.2094", "3. low": "80.55", "4. close": "81.06", - "5. adjusted close": "71.6083383481319", + "5. adjusted close": "71.357871967061", "6. volume": "4258228", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20912,7 +20922,7 @@ "2. high": "81.6534", "3. low": "80.75", "4. close": "81.5", - "5. adjusted close": "71.9970339917684", + "5. adjusted close": "71.745208059653", "6. volume": "5295067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20922,7 +20932,7 @@ "2. high": "81.65", "3. low": "79.95", "4. close": "80.6", - "5. adjusted close": "71.2019747206936", + "5. adjusted close": "70.9529296884421", "6. volume": "6919443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20932,7 +20942,7 @@ "2. high": "82.0", "3. low": "80.03", "4. close": "81.56", - "5. adjusted close": "72.0500379431734", + "5. adjusted close": "71.7980266177338", "6. volume": "9386593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20942,7 +20952,7 @@ "2. high": "79.75", "3. low": "79.11", "4. close": "79.45", - "5. adjusted close": "70.1860656520982", + "5. adjusted close": "69.9405739918949", "6. volume": "4540903", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20952,7 +20962,7 @@ "2. high": "79.77", "3. low": "78.87", "4. close": "79.11", - "5. adjusted close": "69.8857099274699", + "5. adjusted close": "69.6412688294375", "6. volume": "7524975", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20962,7 +20972,7 @@ "2. high": "80.8325", "3. low": "79.95", "4. close": "80.51", - "5. adjusted close": "71.1224687935862", + "5. adjusted close": "70.8737018513211", "6. volume": "5846077", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20972,7 +20982,7 @@ "2. high": "81.15", "3. low": "80.06", "4. close": "80.31", - "5. adjusted close": "70.9457889555696", + "5. adjusted close": "70.697639991052", "6. volume": "6530206", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20982,7 +20992,7 @@ "2. high": "81.4", "3. low": "80.64", "4. close": "81.15", - "5. adjusted close": "71.6878442752393", + "5. adjusted close": "71.4370998041821", "6. volume": "5571779", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20992,7 +21002,7 @@ "2. high": "81.56", "3. low": "80.56", "4. close": "80.63", - "5. adjusted close": "71.2284766963961", + "5. adjusted close": "70.9793389674825", "6. volume": "6125725", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21002,7 +21012,7 @@ "2. high": "81.93", "3. low": "80.9", "4. close": "81.91", - "5. adjusted close": "72.3592276597024", + "5. adjusted close": "72.1061348732047", "6. volume": "6856146", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21012,7 +21022,7 @@ "2. high": "82.21", "3. low": "81.56", "4. close": "82.03", - "5. adjusted close": "72.4652355625124", + "5. adjusted close": "72.2117719893661", "6. volume": "5502995", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21022,7 +21032,7 @@ "2. high": "83.38", "3. low": "81.52", "4. close": "81.59", - "5. adjusted close": "72.0765399188759", + "5. adjusted close": "71.8244358967741", "6. volume": "8121085", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21032,7 +21042,7 @@ "2. high": "83.47", "3. low": "82.41", "4. close": "83.25", - "5. adjusted close": "73.5429825744137", + "5. adjusted close": "73.2857493370075", "6. volume": "8702304", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21042,7 +21052,7 @@ "2. high": "82.25", "3. low": "80.87", "4. close": "82.17", - "5. adjusted close": "72.588911449124", + "5. adjusted close": "72.3350152915545", "6. volume": "8184691", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21052,7 +21062,7 @@ "2. high": "81.7", "3. low": "80.26", "4. close": "80.86", - "5. adjusted close": "71.4316585101152", + "5. adjusted close": "71.181810106792", "6. volume": "10950979", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21062,7 +21072,7 @@ "2. high": "80.48", "3. low": "79.47", "4. close": "80.3", - "5. adjusted close": "70.9369549636687", + "5. adjusted close": "70.6888368980385", "6. volume": "6863683", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21072,7 +21082,7 @@ "2. high": "79.88", "3. low": "78.2", "4. close": "79.83", - "5. adjusted close": "70.5217573443297", + "5. adjusted close": "70.2750915264062", "6. volume": "11348300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21082,7 +21092,7 @@ "2. high": "79.98", "3. low": "77.56", "4. close": "78.4", - "5. adjusted close": "69.258496502511", + "5. adjusted close": "69.0162492254822", "6. volume": "20856104", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21092,7 +21102,7 @@ "2. high": "80.27", "3. low": "78.72", "4. close": "79.78", - "5. adjusted close": "70.4775873848256", + "5. adjusted close": "70.2310760613389", "6. volume": "13416565", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21102,7 +21112,7 @@ "2. high": "79.32", "3. low": "77.12", "4. close": "79.08", - "5. adjusted close": "69.8592079517674", + "5. adjusted close": "69.6148595503971", "6. volume": "18577852", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21112,7 +21122,7 @@ "2. high": "79.75", "3. low": "77.72", "4. close": "78.08", - "5. adjusted close": "68.9758087616844", + "5. adjusted close": "68.7345502490517", "6. volume": "34874386", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21122,7 +21132,7 @@ "2. high": "81.53", "3. low": "80.0", "4. close": "80.48", - "5. adjusted close": "71.0959668178837", + "5. adjusted close": "70.8472925722807", "6. volume": "32653122", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21132,7 +21142,7 @@ "2. high": "86.18", "3. low": "85.32", "4. close": "86.01", - "5. adjusted close": "75.9811643390429", + "5. adjusted close": "75.715403008721", "6. volume": "4374834", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21142,7 +21152,7 @@ "2. high": "85.9662", "3. low": "85.12", "4. close": "85.84", - "5. adjusted close": "75.8309864767288", + "5. adjusted close": "75.5657504274922", "6. volume": "3589926", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21152,7 +21162,7 @@ "2. high": "85.25", "3. low": "84.3", "4. close": "84.98", - "5. adjusted close": "75.0712631732574", + "5. adjusted close": "74.8086844283352", "6. volume": "3100748", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21162,7 +21172,7 @@ "2. high": "86.01", "3. low": "84.77", "4. close": "85.01", - "5. adjusted close": "75.0977651489599", + "5. adjusted close": "74.8350937073755", "6. volume": "5139729", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21172,7 +21182,7 @@ "2. high": "84.9342", "3. low": "84.08", "4. close": "84.73", - "5. adjusted close": "74.8504133757366", + "5. adjusted close": "74.5886071029988", "6. volume": "3966564", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21182,7 +21192,7 @@ "2. high": "84.47", "3. low": "83.33", "4. close": "83.61", - "5. adjusted close": "73.8610062828436", + "5. adjusted close": "73.6026606854919", "6. volume": "6155674", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21192,7 +21202,7 @@ "2. high": "83.77", "3. low": "82.54", "4. close": "83.73", - "5. adjusted close": "73.9670141856536", + "5. adjusted close": "73.7082978016534", "6. volume": "5586211", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21202,7 +21212,7 @@ "2. high": "82.25", "3. low": "80.85", "4. close": "82.13", - "5. adjusted close": "72.5535754815207", + "5. adjusted close": "72.2998029195007", "6. volume": "5459088", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21212,7 +21222,7 @@ "2. high": "82.2", "3. low": "80.56", "4. close": "80.69", - "5. adjusted close": "71.2814806478011", + "5. adjusted close": "71.0321575255632", "6. volume": "7210192", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21222,7 +21232,7 @@ "2. high": "82.33", "3. low": "81.16", "4. close": "82.0", - "5. adjusted close": "72.4387335868099", + "5. adjusted close": "72.1853627103257", "6. volume": "7545019", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21232,7 +21242,7 @@ "2. high": "83.39", "3. low": "81.71", "4. close": "81.73", - "5. adjusted close": "72.2002158054875", + "5. adjusted close": "71.9476791989625", "6. volume": "7942158", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21242,7 +21252,7 @@ "2. high": "83.275", "3. low": "82.0801", "4. close": "82.4", - "5. adjusted close": "72.7920932628431", + "5. adjusted close": "72.5374864308639", "6. volume": "6329531", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21252,7 +21262,7 @@ "2. high": "84.3", "3. low": "83.12", "4. close": "83.3", - "5. adjusted close": "73.5871525339179", + "5. adjusted close": "73.3297648020748", "6. volume": "6631788", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21262,7 +21272,7 @@ "2. high": "85.32", "3. low": "83.96", "4. close": "84.13", - "5. adjusted close": "74.3203738616868", + "5. adjusted close": "74.0604215221915", "6. volume": "7363181", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21272,7 +21282,7 @@ "2. high": "86.12", "3. low": "83.5", "4. close": "84.37", - "5. adjusted close": "74.5323896673067", + "5. adjusted close": "74.2716957545144", "6. volume": "16389113", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21282,7 +21292,7 @@ "2. high": "87.72", "3. low": "86.77", "4. close": "87.67", - "5. adjusted close": "77.4476069945808", + "5. adjusted close": "77.1767164489544", "6. volume": "7177276", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21292,7 +21302,7 @@ "2. high": "87.72", "3. low": "86.42", "4. close": "87.26", - "5. adjusted close": "77.0854133266468", + "5. adjusted close": "76.8157896354028", "6. volume": "6342311", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21302,7 +21312,7 @@ "2. high": "86.21", "3. low": "84.74", "4. close": "86.04", - "5. adjusted close": "76.0076663147454", + "5. adjusted close": "75.7418122877613", "6. volume": "6768738", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21312,7 +21322,7 @@ "2. high": "88.03", "3. low": "84.55", "4. close": "85.88", - "5. adjusted close": "75.8663224443321", + "5. adjusted close": "75.600962799546", "6. volume": "5830949", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21322,7 +21332,7 @@ "2. high": "88.42", "3. low": "86.25", "4. close": "87.07", - "5. adjusted close": "76.917567480531", + "5. adjusted close": "76.6485308681471", "6. volume": "6628255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21332,7 +21342,7 @@ "2. high": "91.14", "3. low": "88.43", "4. close": "89.23", - "5. adjusted close": "78.8257097311104", + "5. adjusted close": "78.5499989590533", "6. volume": "3537553", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21342,7 +21352,7 @@ "2. high": "90.94", "3. low": "89.08", "4. close": "89.5", - "5. adjusted close": "79.0642275124328", + "5. adjusted close": "78.7876824704165", "6. volume": "3230588", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21352,7 +21362,7 @@ "2. high": "91.8", "3. low": "90.24", "4. close": "90.42", - "5. adjusted close": "79.8769547673092", + "5. adjusted close": "79.5975670276543", "6. volume": "3616239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21362,7 +21372,7 @@ "2. high": "91.81", "3. low": "91.0", "4. close": "91.58", - "5. adjusted close": "80.9016978278055", + "5. adjusted close": "80.618725817215", "6. volume": "3775453", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21372,7 +21382,7 @@ "2. high": "91.01", "3. low": "89.53", "4. close": "90.3", - "5. adjusted close": "79.7709468644992", + "5. adjusted close": "79.4919299114929", "6. volume": "5665051", "7. dividend amount": "0.2600", "8. split coefficient": "1.0" @@ -21382,7 +21392,7 @@ "2. high": "90.9", "3. low": "87.94", "4. close": "88.63", - "5. adjusted close": "78.0708814112253", + "5. adjusted close": "77.7978108221689", "6. volume": "4808205", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21392,7 +21402,7 @@ "2. high": "92.78", "3. low": "90.32", "4. close": "90.56", - "5. adjusted close": "79.7709468644992", + "5. adjusted close": "79.4919299114929", "6. volume": "3478969", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21402,7 +21412,7 @@ "2. high": "93.94", "3. low": "92.14", "4. close": "93.02", - "5. adjusted close": "81.9378696702265", + "5. adjusted close": "81.6512734139473", "6. volume": "2445736", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21412,7 +21422,7 @@ "2. high": "94.75", "3. low": "93.0", "4. close": "93.04", - "5. adjusted close": "81.9554869288097", + "5. adjusted close": "81.6688290521786", "6. volume": "2306225", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21422,7 +21432,7 @@ "2. high": "94.46", "3. low": "94.03", "4. close": "94.27", - "5. adjusted close": "83.0389483316734", + "5. adjusted close": "82.7485008034058", "6. volume": "1425054", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21432,7 +21442,7 @@ "2. high": "94.89", "3. low": "94.0", "4. close": "94.27", - "5. adjusted close": "83.0389483316734", + "5. adjusted close": "82.7485008034058", "6. volume": "1483010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21442,7 +21452,7 @@ "2. high": "94.8", "3. low": "94.2", "4. close": "94.29", - "5. adjusted close": "83.0565655902565", + "5. adjusted close": "82.7660564416372", "6. volume": "1439897", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21452,7 +21462,7 @@ "2. high": "94.79", "3. low": "93.96", "4. close": "94.08", - "5. adjusted close": "82.8715843751334", + "5. adjusted close": "82.5817222402081", "6. volume": "1321515", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21462,7 +21472,7 @@ "2. high": "94.28", "3. low": "93.65", "4. close": "93.82", - "5. adjusted close": "82.6425600135525", + "5. adjusted close": "82.3534989432007", "6. volume": "2864617", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21472,7 +21482,7 @@ "2. high": "93.66", "3. low": "92.825", "4. close": "93.62", - "5. adjusted close": "82.466387427721", + "5. adjusted close": "82.1779425608874", "6. volume": "2910765", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21482,7 +21492,7 @@ "2. high": "93.91", "3. low": "92.35", "4. close": "92.9", - "5. adjusted close": "81.8321661187277", + "5. adjusted close": "81.5459395845593", "6. volume": "7170302", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21492,7 +21502,7 @@ "2. high": "93.21", "3. low": "91.49", "4. close": "93.17", - "5. adjusted close": "82.0699991096002", + "5. adjusted close": "81.7829407006823", "6. volume": "4554192", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21502,7 +21512,7 @@ "2. high": "90.57", "3. low": "88.34", "4. close": "90.44", - "5. adjusted close": "79.6652433130003", + "5. adjusted close": "79.3865960821048", "6. volume": "5204350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21512,7 +21522,7 @@ "2. high": "90.79", "3. low": "88.19", "4. close": "88.24", - "5. adjusted close": "77.7273448688539", + "5. adjusted close": "77.4554758766578", "6. volume": "4948720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21522,7 +21532,7 @@ "2. high": "91.58", "3. low": "89.15", "4. close": "90.04", - "5. adjusted close": "79.3128981413373", + "5. adjusted close": "79.0354833174781", "6. volume": "4766746", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21532,7 +21542,7 @@ "2. high": "93.02", "3. low": "90.94", "4. close": "91.0", - "5. adjusted close": "80.1585265533285", + "5. adjusted close": "79.8781539525823", "6. volume": "4487603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21542,7 +21552,7 @@ "2. high": "94.62", "3. low": "92.95", "4. close": "93.13", - "5. adjusted close": "82.0347645924339", + "5. adjusted close": "81.7478294242196", "6. volume": "4419092", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21552,7 +21562,7 @@ "2. high": "93.69", "3. low": "92.56", "4. close": "92.75", - "5. adjusted close": "81.700036679354", + "5. adjusted close": "81.4142722978242", "6. volume": "4657944", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21562,7 +21572,7 @@ "2. high": "93.4", "3. low": "91.98", "4. close": "93.36", - "5. adjusted close": "82.2373630661401", + "5. adjusted close": "81.94971926388", "6. volume": "4078042", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21572,7 +21582,7 @@ "2. high": "93.89", "3. low": "92.4", "4. close": "93.56", - "5. adjusted close": "82.4135356519716", + "5. adjusted close": "82.1252756461934", "6. volume": "4467741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21582,7 +21592,7 @@ "2. high": "92.86", "3. low": "92.05", "4. close": "92.65", - "5. adjusted close": "81.6119503864383", + "5. adjusted close": "81.3264941066676", "6. volume": "2872575", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21592,7 +21602,7 @@ "2. high": "91.85", "3. low": "91.19", "4. close": "91.83", - "5. adjusted close": "80.8896427845292", + "5. adjusted close": "80.6067129391827", "6. volume": "4000214", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21602,7 +21612,7 @@ "2. high": "93.12", "3. low": "91.05", "4. close": "91.25", - "5. adjusted close": "80.3787422856178", + "5. adjusted close": "80.097599430474", "6. volume": "5914963", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21612,7 +21622,7 @@ "2. high": "93.0", "3. low": "92.32", "4. close": "93.0", - "5. adjusted close": "81.9202524116434", + "5. adjusted close": "81.6337177757159", "6. volume": "3111915", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21622,7 +21632,7 @@ "2. high": "92.63", "3. low": "91.66", "4. close": "92.14", - "5. adjusted close": "81.162710292568", + "5. adjusted close": "80.8788253317685", "6. volume": "3343013", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21632,7 +21642,7 @@ "2. high": "92.55", "3. low": "91.58", "4. close": "92.42", - "5. adjusted close": "81.4093519127321", + "5. adjusted close": "81.1246042670072", "6. volume": "3070020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21642,7 +21652,7 @@ "2. high": "91.71", "3. low": "90.93", "4. close": "91.45", - "5. adjusted close": "80.5549148714493", + "5. adjusted close": "80.2731558127874", "6. volume": "2218222", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21652,7 +21662,7 @@ "2. high": "91.58", "3. low": "90.76", "4. close": "91.4", - "5. adjusted close": "80.5108717249915", + "5. adjusted close": "80.229266717209", "6. volume": "3313706", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21662,7 +21672,7 @@ "2. high": "91.17", "3. low": "90.21", "4. close": "91.04", - "5. adjusted close": "80.1937610704948", + "5. adjusted close": "79.9132652290449", "6. volume": "3459501", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21672,7 +21682,7 @@ "2. high": "91.68", "3. low": "90.3", "4. close": "90.39", - "5. adjusted close": "79.6212001665424", + "5. adjusted close": "79.3427069865265", "6. volume": "4039198", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21682,7 +21692,7 @@ "2. high": "90.91", "3. low": "89.82", "4. close": "90.62", - "5. adjusted close": "79.8237986402487", + "5. adjusted close": "79.5445968261869", "6. volume": "2825692", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21692,7 +21702,7 @@ "2. high": "90.76", "3. low": "90.02", "4. close": "90.5", - "5. adjusted close": "79.7180950887497", + "5. adjusted close": "79.4392629967988", "6. volume": "2661218", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21702,7 +21712,7 @@ "2. high": "90.93", "3. low": "90.03", "4. close": "90.58", - "5. adjusted close": "79.7885641230824", + "5. adjusted close": "79.5094855497242", "6. volume": "2175744", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21712,7 +21722,7 @@ "2. high": "90.26", "3. low": "89.65", "4. close": "90.13", - "5. adjusted close": "79.3921758049615", + "5. adjusted close": "79.1144836895191", "6. volume": "2620647", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21722,7 +21732,7 @@ "2. high": "91.24", "3. low": "90.3501", "4. close": "90.67", - "5. adjusted close": "79.8678417867065", + "5. adjusted close": "79.5884859217652", "6. volume": "2361616", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21732,7 +21742,7 @@ "2. high": "91.7", "3. low": "90.94", "4. close": "91.07", - "5. adjusted close": "80.2201869583695", + "5. adjusted close": "79.9395986863919", "6. volume": "3638009", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21742,7 +21752,7 @@ "2. high": "91.665", "3. low": "91.1", "4. close": "91.55", - "5. adjusted close": "80.6430011643651", + "5. adjusted close": "80.360934003944", "6. volume": "3825283", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21752,7 +21762,7 @@ "2. high": "92.59", "3. low": "91.49", "4. close": "91.74", - "5. adjusted close": "80.810365120905", + "5. adjusted close": "80.5277125671417", "6. volume": "2721039", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21762,7 +21772,7 @@ "2. high": "92.43", "3. low": "91.85", "4. close": "92.4", - "5. adjusted close": "81.3917346541489", + "5. adjusted close": "81.1070486287758", "6. volume": "2938604", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21772,7 +21782,7 @@ "2. high": "92.4801", "3. low": "91.23", "4. close": "92.26", - "5. adjusted close": "81.2684138440669", + "5. adjusted close": "80.9841591611565", "6. volume": "3669206", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21782,7 +21792,7 @@ "2. high": "92.2", "3. low": "91.11", "4. close": "91.58", - "5. adjusted close": "80.6694270522398", + "5. adjusted close": "80.387267461291", "6. volume": "6005264", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21792,7 +21802,7 @@ "2. high": "92.45", "3. low": "91.76", "4. close": "92.42", - "5. adjusted close": "81.4093519127321", + "5. adjusted close": "81.1246042670072", "6. volume": "3617295", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21802,7 +21812,7 @@ "2. high": "91.43", "3. low": "90.5", "4. close": "91.38", - "5. adjusted close": "80.4932544664083", + "5. adjusted close": "80.2117110789777", "6. volume": "3163097", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21812,7 +21822,7 @@ "2. high": "91.21", "3. low": "90.22", "4. close": "90.85", - "5. adjusted close": "80.0263971139549", + "5. adjusted close": "79.7464866658472", "6. volume": "3707864", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21822,7 +21832,7 @@ "2. high": "90.599", "3. low": "89.3675", "4. close": "89.95", - "5. adjusted close": "79.2336204777132", + "5. adjusted close": "78.9564829454371", "6. volume": "6848648", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21832,7 +21842,7 @@ "2. high": "89.49", "3. low": "88.2", "4. close": "88.74", - "5. adjusted close": "78.1677763334326", + "5. adjusted close": "77.8943668324412", "6. volume": "5072891", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21842,7 +21852,7 @@ "2. high": "88.99", "3. low": "87.65", "4. close": "88.34", - "5. adjusted close": "77.8154311617697", + "5. adjusted close": "77.5432540678145", "6. volume": "4592580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21852,7 +21862,7 @@ "2. high": "88.01", "3. low": "86.96", "4. close": "88.01", - "5. adjusted close": "77.5247463951477", + "5. adjusted close": "77.2535860369974", "6. volume": "3598445", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21862,7 +21872,7 @@ "2. high": "86.75", "3. low": "85.76", "4. close": "86.63", - "5. adjusted close": "76.3091555529104", + "5. adjusted close": "76.0422469990352", "6. volume": "3610116", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21872,7 +21882,7 @@ "2. high": "86.43", "3. low": "85.59", "4. close": "86.4", - "5. adjusted close": "76.1065570792042", + "5. adjusted close": "75.8403571593748", "6. volume": "3607992", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21882,7 +21892,7 @@ "2. high": "85.85", "3. low": "84.87", "4. close": "85.61", - "5. adjusted close": "75.4106753651698", + "5. adjusted close": "75.146909449237", "6. volume": "5000315", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21892,7 +21902,7 @@ "2. high": "85.87", "3. low": "83.93", "4. close": "83.96", - "5. adjusted close": "73.95725153206", + "5. adjusted close": "73.6985692951517", "6. volume": "5182245", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21902,7 +21912,7 @@ "2. high": "85.66", "3. low": "84.44", "4. close": "85.64", - "5. adjusted close": "75.4371012530445", + "5. adjusted close": "75.173242906584", "6. volume": "4851088", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21912,7 +21922,7 @@ "2. high": "84.1", "3. low": "82.6302", "4. close": "84.01", - "5. adjusted close": "74.0012946785179", + "5. adjusted close": "73.7424583907301", "6. volume": "5239508", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21922,7 +21932,7 @@ "2. high": "84.52", "3. low": "80.9", "4. close": "82.58", - "5. adjusted close": "72.7416606898227", + "5. adjusted close": "72.4872302571895", "6. volume": "9175404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21932,7 +21942,7 @@ "2. high": "81.47", "3. low": "78.81", "4. close": "80.24", - "5. adjusted close": "70.6804414355942", + "5. adjusted close": "70.4332205841231", "6. volume": "9159291", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21942,7 +21952,7 @@ "2. high": "81.79", "3. low": "78.4101", "4. close": "80.93", - "5. adjusted close": "71.2882368567129", + "5. adjusted close": "71.0388901031042", "6. volume": "9157767", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21952,7 +21962,7 @@ "2. high": "83.39", "3. low": "82.51", "4. close": "82.74", - "5. adjusted close": "72.8825987584879", + "5. adjusted close": "72.6276753630402", "6. volume": "6165129", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21962,7 +21972,7 @@ "2. high": "85.25", "3. low": "82.61", "4. close": "82.78", - "5. adjusted close": "72.9178332756542", + "5. adjusted close": "72.6627866395029", "6. volume": "5074088", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21972,7 +21982,7 @@ "2. high": "86.7", "3. low": "84.99", "4. close": "84.99", - "5. adjusted close": "74.8645403490922", + "5. adjusted close": "74.6026846640656", "6. volume": "4235190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21982,7 +21992,7 @@ "2. high": "87.98", "3. low": "85.82", "4. close": "85.89", - "5. adjusted close": "75.6573169853339", + "5. adjusted close": "75.3926883844757", "6. volume": "5394642", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21992,7 +22002,7 @@ "2. high": "87.47", "3. low": "85.0039", "4. close": "87.41", - "5. adjusted close": "76.9962286376532", + "5. adjusted close": "76.7269168900573", "6. volume": "4238166", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22002,7 +22012,7 @@ "2. high": "86.45", "3. low": "85.33", "4. close": "85.35", - "5. adjusted close": "75.1816510035889", + "5. adjusted close": "74.9186861522296", "6. volume": "3911200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22012,7 +22022,7 @@ "2. high": "87.967", "3. low": "86.76", "4. close": "87.03", - "5. adjusted close": "76.6615007245734", + "5. adjusted close": "76.3933597636619", "6. volume": "3148903", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22022,7 +22032,7 @@ "2. high": "87.305", "3. low": "86.22", "4. close": "87.16", - "5. adjusted close": "76.7760129053638", + "5. adjusted close": "76.5074714121656", "6. volume": "4601352", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22032,7 +22042,7 @@ "2. high": "86.5", "3. low": "85.06", "4. close": "85.87", - "5. adjusted close": "75.6396997267507", + "5. adjusted close": "75.3751327462444", "6. volume": "4217094", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22042,7 +22052,7 @@ "2. high": "87.31", "3. low": "85.51", "4. close": "85.81", - "5. adjusted close": "75.5868479510013", + "5. adjusted close": "75.3224658315504", "6. volume": "4785942", "7. dividend amount": "0.2600", "8. split coefficient": "1.0" @@ -22052,7 +22062,7 @@ "2. high": "88.32", "3. low": "87.35", "4. close": "87.54", - "5. adjusted close": "76.8778049219316", + "5. adjusted close": "76.6089073881018", "6. volume": "3859548", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22062,7 +22072,7 @@ "2. high": "88.025", "3. low": "87.14", "4. close": "87.95", - "5. adjusted close": "77.2378677505584", + "5. adjusted close": "76.9677108154392", "6. volume": "3304057", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22072,7 +22082,7 @@ "2. high": "88.6699", "3. low": "86.95", "4. close": "88.37", - "5. adjusted close": "77.6067125993956", + "5. adjusted close": "77.3352655458825", "6. volume": "4480408", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22082,7 +22092,7 @@ "2. high": "88.82", "3. low": "86.76", "4. close": "86.76", - "5. adjusted close": "76.1928073455196", + "5. adjusted close": "75.92630574585", "6. volume": "5508251", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22092,7 +22102,7 @@ "2. high": "88.65", "3. low": "87.87", "4. close": "88.52", - "5. adjusted close": "77.7384429025518", + "5. adjusted close": "77.4665350924694", "6. volume": "5050888", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22102,7 +22112,7 @@ "2. high": "89.26", "3. low": "88.232", "4. close": "88.31", - "5. adjusted close": "77.5540204781332", + "5. adjusted close": "77.2827577272477", "6. volume": "3705665", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22112,7 +22122,7 @@ "2. high": "90.09", "3. low": "88.9", "4. close": "88.99", - "5. adjusted close": "78.1511978524411", + "5. adjusted close": "77.8778463384416", "6. volume": "3110243", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22122,7 +22132,7 @@ "2. high": "90.68", "3. low": "89.42", "4. close": "89.7", - "5. adjusted close": "78.7747212873802", + "5. adjusted close": "78.4991888589528", "6. volume": "7118600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22132,7 +22142,7 @@ "2. high": "90.59", "3. low": "89.31", "4. close": "90.1", - "5. adjusted close": "79.1260020957966", + "5. adjusted close": "78.8492409831845", "6. volume": "4309800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22142,7 +22152,7 @@ "2. high": "89.56", "3. low": "88.33", "4. close": "89.07", - "5. adjusted close": "78.2214540141244", + "5. adjusted close": "77.9478567632879", "6. volume": "4460700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22152,7 +22162,7 @@ "2. high": "88.7", "3. low": "86.88", "4. close": "88.36", - "5. adjusted close": "77.5979305791852", + "5. adjusted close": "77.3265142427767", "6. volume": "5946200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22162,7 +22172,7 @@ "2. high": "88.35", "3. low": "87.11", "4. close": "87.38", - "5. adjusted close": "76.737292598565", + "5. adjusted close": "76.4688865384091", "6. volume": "3983800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22172,7 +22182,7 @@ "2. high": "88.3", "3. low": "87.44", "4. close": "87.64", - "5. adjusted close": "76.9656251240357", + "5. adjusted close": "76.6964204191597", "6. volume": "4739100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22182,7 +22192,7 @@ "2. high": "88.6", "3. low": "87.88", "4. close": "88.42", - "5. adjusted close": "77.6506227004477", + "5. adjusted close": "77.3790220614115", "6. volume": "2757000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22192,7 +22202,7 @@ "2. high": "88.66", "3. low": "88.01", "4. close": "88.41", - "5. adjusted close": "77.6418406802373", + "5. adjusted close": "77.3702707583057", "6. volume": "3471000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22202,7 +22212,7 @@ "2. high": "88.9", "3. low": "87.75", "4. close": "87.9", - "5. adjusted close": "77.1939576495064", + "5. adjusted close": "76.9239542999103", "6. volume": "4014300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22212,7 +22222,7 @@ "2. high": "89.83", "3. low": "88.62", "4. close": "88.93", - "5. adjusted close": "78.0985057311786", + "5. adjusted close": "77.8253385198068", "6. volume": "3617600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22222,7 +22232,7 @@ "2. high": "89.74", "3. low": "89.02", "4. close": "89.61", - "5. adjusted close": "78.6956831054865", + "5. adjusted close": "78.4204271310007", "6. volume": "2571200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22232,7 +22242,7 @@ "2. high": "90.46", "3. low": "89.42", "4. close": "89.65", - "5. adjusted close": "78.7308111863282", + "5. adjusted close": "78.4554323434239", "6. volume": "2594100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22242,7 +22252,7 @@ "2. high": "90.49", "3. low": "90.0", "4. close": "90.14", - "5. adjusted close": "79.1611301766383", + "5. adjusted close": "78.8842461956077", "6. volume": "2930800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22252,7 +22262,7 @@ "2. high": "90.13", "3. low": "89.28", "4. close": "89.72", - "5. adjusted close": "78.792285327801", + "5. adjusted close": "78.5166914651644", "6. volume": "3592100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22262,7 +22272,7 @@ "2. high": "89.7", "3. low": "89.09", "4. close": "89.55", - "5. adjusted close": "78.6429909842241", + "5. adjusted close": "78.3679193123659", "6. volume": "2672700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22272,7 +22282,7 @@ "2. high": "89.33", "3. low": "88.61", "4. close": "89.02", - "5. adjusted close": "78.1775439130723", + "5. adjusted close": "77.904100247759", "6. volume": "3324900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22282,7 +22292,7 @@ "2. high": "89.5899", "3. low": "88.99", "4. close": "89.24", - "5. adjusted close": "78.3707483577013", + "5. adjusted close": "78.0966289160864", "6. volume": "2632300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22292,7 +22302,7 @@ "2. high": "89.93", "3. low": "89.08", "4. close": "89.15", - "5. adjusted close": "78.2917101758077", + "5. adjusted close": "78.0178671881343", "6. volume": "2934600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22302,7 +22312,7 @@ "2. high": "90.22", "3. low": "89.32", "4. close": "89.59", - "5. adjusted close": "78.6781190650657", + "5. adjusted close": "78.4029245247891", "6. volume": "3730000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22312,7 +22322,7 @@ "2. high": "89.51", "3. low": "88.825", "4. close": "88.88", - "5. adjusted close": "78.0545956301266", + "5. adjusted close": "77.7815820042779", "6. volume": "2796200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22322,7 +22332,7 @@ "2. high": "89.325", "3. low": "88.59", "4. close": "89.14", - "5. adjusted close": "78.2829281555972", + "5. adjusted close": "78.0091158850285", "6. volume": "3019300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22332,7 +22342,7 @@ "2. high": "88.65", "3. low": "87.9", "4. close": "88.49", - "5. adjusted close": "77.7120968419206", + "5. adjusted close": "77.440281183152", "6. volume": "3142900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22342,7 +22352,7 @@ "2. high": "88.28", "3. low": "87.45", "4. close": "88.12", - "5. adjusted close": "77.3871620941354", + "5. adjusted close": "77.1164829682377", "6. volume": "3523700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22352,7 +22362,7 @@ "2. high": "87.48", "3. low": "86.98", "4. close": "87.16", - "5. adjusted close": "76.544088153936", + "5. adjusted close": "76.2763578700817", "6. volume": "2662100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22362,7 +22372,7 @@ "2. high": "87.88", "3. low": "86.23", "4. close": "86.6", - "5. adjusted close": "76.052295022153", + "5. adjusted close": "75.7862848961573", "6. volume": "3290800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22372,7 +22382,7 @@ "2. high": "87.8042", "3. low": "87.1", "4. close": "87.27", - "5. adjusted close": "76.6406903762505", + "5. adjusted close": "76.3726222042454", "6. volume": "3498800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22382,7 +22392,7 @@ "2. high": "88.065", "3. low": "87.16", "4. close": "87.4", - "5. adjusted close": "76.7548566389859", + "5. adjusted close": "76.4863891446207", "6. volume": "2590600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22392,7 +22402,7 @@ "2. high": "87.09", "3. low": "86.7", "4. close": "87.08", - "5. adjusted close": "76.4738319922527", + "5. adjusted close": "76.2063474452354", "6. volume": "3106600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22402,7 +22412,7 @@ "2. high": "88.16", "3. low": "86.94", "4. close": "86.95", - "5. adjusted close": "76.3596657295174", + "5. adjusted close": "76.0925805048601", "6. volume": "3594400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22412,7 +22422,7 @@ "2. high": "87.51", "3. low": "85.91", "4. close": "87.47", - "5. adjusted close": "76.8163307804587", + "5. adjusted close": "76.5476482663612", "6. volume": "4206700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22422,7 +22432,7 @@ "2. high": "87.14", "3. low": "85.89", "4. close": "86.02", - "5. adjusted close": "75.5429378499492", + "5. adjusted close": "75.2787093160214", "6. volume": "4539100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22432,7 +22442,7 @@ "2. high": "86.785", "3. low": "86.0", "4. close": "86.4", - "5. adjusted close": "75.8766546179448", + "5. adjusted close": "75.6112588340415", "6. volume": "4805600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22442,7 +22452,7 @@ "2. high": "87.0199", "3. low": "85.89", "4. close": "86.36", - "5. adjusted close": "75.8415265371032", + "5. adjusted close": "75.5762536216183", "6. volume": "5004400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22452,7 +22462,7 @@ "2. high": "87.24", "3. low": "86.45", "4. close": "86.93", - "5. adjusted close": "76.3421016890966", + "5. adjusted close": "76.0750778986485", "6. volume": "1383999", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22462,7 +22472,7 @@ "2. high": "87.74", "3. low": "85.75", "4. close": "86.47", - "5. adjusted close": "75.9381287594177", + "5. adjusted close": "75.672517955782", "6. volume": "2103041", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22472,7 +22482,7 @@ "2. high": "90.26", "3. low": "87.99", "4. close": "88.0", - "5. adjusted close": "77.2817778516105", + "5. adjusted close": "77.0114673309682", "6. volume": "7561100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22482,7 +22492,7 @@ "2. high": "92.32", "3. low": "90.04", "4. close": "90.91", - "5. adjusted close": "79.8373457328399", + "5. adjusted close": "79.5580965347536", "6. volume": "5069300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22492,7 +22502,7 @@ "2. high": "92.23", "3. low": "91.51", "4. close": "91.71", - "5. adjusted close": "80.5399073496727", + "5. adjusted close": "80.258200783217", "6. volume": "4773300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22502,7 +22512,7 @@ "2. high": "92.03", "3. low": "90.9", "4. close": "91.86", - "5. adjusted close": "80.6716376528288", + "5. adjusted close": "80.3894703298038", "6. volume": "4274000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22512,7 +22522,7 @@ "2. high": "93.07", "3. low": "91.58", "4. close": "91.93", - "5. adjusted close": "80.7331117943017", + "5. adjusted close": "80.4507294515444", "6. volume": "3903500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22522,7 +22532,7 @@ "2. high": "93.62", "3. low": "92.85", "4. close": "93.15", - "5. adjusted close": "81.8045182599718", + "5. adjusted close": "81.518388430451", "6. volume": "3023400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22532,7 +22542,7 @@ "2. high": "93.59", "3. low": "92.82", "4. close": "93.28", - "5. adjusted close": "81.9186845227071", + "5. adjusted close": "81.6321553708263", "6. volume": "1984800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22542,7 +22552,7 @@ "2. high": "94.06", "3. low": "93.22", "4. close": "93.37", - "5. adjusted close": "81.9977227046008", + "5. adjusted close": "81.7109170987784", "6. volume": "2411600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22552,7 +22562,7 @@ "2. high": "93.4", "3. low": "92.38", "4. close": "92.88", - "5. adjusted close": "81.5674037142907", + "5. adjusted close": "81.2821032465946", "6. volume": "2321800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22562,7 +22572,7 @@ "2. high": "93.93", "3. low": "93.1", "4. close": "93.53", - "5. adjusted close": "82.1382350279674", + "5. adjusted close": "81.8509379484711", "6. volume": "3363000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22572,7 +22582,7 @@ "2. high": "94.7", "3. low": "92.91", "4. close": "92.99", - "5. adjusted close": "81.6640059366052", + "5. adjusted close": "81.3783675807583", "6. volume": "3110800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22582,7 +22592,7 @@ "2. high": "95.09", "3. low": "94.27", "4. close": "94.47", - "5. adjusted close": "82.9637449277459", + "5. adjusted close": "82.6735604404155", "6. volume": "2738000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22592,7 +22602,7 @@ "2. high": "95.16", "3. low": "94.0", "4. close": "94.45", - "5. adjusted close": "82.9461808873251", + "5. adjusted close": "82.6560578342039", "6. volume": "3499200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22602,7 +22612,7 @@ "2. high": "95.58", "3. low": "94.43", "4. close": "94.54", - "5. adjusted close": "83.0252190692188", + "5. adjusted close": "82.7348195621561", "6. volume": "2388000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22612,7 +22622,7 @@ "2. high": "94.59", "3. low": "93.75", "4. close": "94.47", - "5. adjusted close": "82.9637449277459", + "5. adjusted close": "82.6735604404155", "6. volume": "2108500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22622,7 +22632,7 @@ "2. high": "94.81", "3. low": "93.16", "4. close": "94.46", - "5. adjusted close": "82.9549629075355", + "5. adjusted close": "82.6648091373097", "6. volume": "2230000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22632,7 +22642,7 @@ "2. high": "95.55", "3. low": "94.405", "4. close": "94.74", - "5. adjusted close": "83.200859473427", + "5. adjusted close": "82.9098456242719", "6. volume": "2645500", "7. dividend amount": "0.2600", "8. split coefficient": "1.0" @@ -22642,7 +22652,7 @@ "2. high": "95.01", "3. low": "93.57", "4. close": "94.57", - "5. adjusted close": "82.8242661094946", + "5. adjusted close": "82.5345694809199", "6. volume": "2828700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22652,7 +22662,7 @@ "2. high": "95.66", "3. low": "95.12", "4. close": "95.4", - "5. adjusted close": "83.5511788817362", + "5. adjusted close": "83.2589397111109", "6. volume": "1962800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22662,7 +22672,7 @@ "2. high": "95.94", "3. low": "95.22", "4. close": "95.84", - "5. adjusted close": "83.9365302308763", + "5. adjusted close": "83.6429432066339", "6. volume": "1633800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22672,7 +22682,7 @@ "2. high": "95.78", "3. low": "95.06", "4. close": "95.21", - "5. adjusted close": "83.3847771627893", + "5. adjusted close": "83.0931200198624", "6. volume": "1595500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22682,7 +22692,7 @@ "2. high": "96.24", "3. low": "95.28", "4. close": "95.35", - "5. adjusted close": "83.5073889556975", + "5. adjusted close": "83.2153029502561", "6. volume": "3026300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22692,7 +22702,7 @@ "2. high": "95.34", "3. low": "94.55", "4. close": "94.87", - "5. adjusted close": "83.0870056657265", + "5. adjusted close": "82.7963900460492", "6. volume": "2634300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22702,7 +22712,7 @@ "2. high": "95.05", "3. low": "94.13", "4. close": "94.93", - "5. adjusted close": "83.1395535769729", + "5. adjusted close": "82.8487541590751", "6. volume": "3630700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22712,7 +22722,7 @@ "2. high": "94.94", "3. low": "93.5365", "4. close": "94.3", - "5. adjusted close": "82.587800508886", + "5. adjusted close": "82.2989309723036", "6. volume": "2594800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22722,7 +22732,7 @@ "2. high": "95.21", "3. low": "94.2", "4. close": "94.64", - "5. adjusted close": "82.8855720059487", + "5. adjusted close": "82.5956609461168", "6. volume": "2398400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22732,7 +22742,7 @@ "2. high": "95.55", "3. low": "94.2501", "4. close": "94.43", - "5. adjusted close": "82.7016543165864", + "5. adjusted close": "82.4123865505263", "6. volume": "2088700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22742,7 +22752,7 @@ "2. high": "95.75", "3. low": "94.785", "4. close": "95.51", - "5. adjusted close": "83.6475167190212", + "5. adjusted close": "83.3549405849917", "6. volume": "2102500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22752,7 +22762,7 @@ "2. high": "96.04", "3. low": "95.025", "4. close": "95.54", - "5. adjusted close": "83.6737906746444", + "5. adjusted close": "83.3811226415046", "6. volume": "5387400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22762,7 +22772,7 @@ "2. high": "95.7", "3. low": "94.53", "4. close": "95.07", - "5. adjusted close": "83.2621653698811", + "5. adjusted close": "82.9709370894687", "6. volume": "3206400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22772,7 +22782,7 @@ "2. high": "95.59", "3. low": "94.08", "4. close": "95.56", - "5. adjusted close": "83.6913066450598", + "5. adjusted close": "83.3985773458466", "6. volume": "2454800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22782,7 +22792,7 @@ "2. high": "95.2", "3. low": "94.0103", "4. close": "94.66", - "5. adjusted close": "82.9030879763642", + "5. adjusted close": "82.6131156504587", "6. volume": "2572300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22792,7 +22802,7 @@ "2. high": "94.75", "3. low": "93.84", "4. close": "94.37", - "5. adjusted close": "82.6491064053401", + "5. adjusted close": "82.3600224375004", "6. volume": "2832500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22802,7 +22812,7 @@ "2. high": "95.17", "3. low": "94.38", "4. close": "94.85", - "5. adjusted close": "83.0694896953111", + "5. adjusted close": "82.7789353417073", "6. volume": "1793000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22812,7 +22822,7 @@ "2. high": "95.48", "3. low": "94.36", "4. close": "94.76", - "5. adjusted close": "82.9906678284415", + "5. adjusted close": "82.7003891721685", "6. volume": "2870500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22822,7 +22832,7 @@ "2. high": "95.255", "3. low": "94.64", "4. close": "95.08", - "5. adjusted close": "83.2709233550888", + "5. adjusted close": "82.9796644416397", "6. volume": "1884000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22832,7 +22842,7 @@ "2. high": "95.39", "3. low": "94.68", "4. close": "95.28", - "5. adjusted close": "83.4460830592434", + "5. adjusted close": "83.1542114850592", "6. volume": "2418300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22842,7 +22852,7 @@ "2. high": "95.88", "3. low": "94.65", "4. close": "95.57", - "5. adjusted close": "83.7000646302676", + "5. adjusted close": "83.4073046980175", "6. volume": "3825200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22852,7 +22862,7 @@ "2. high": "94.94", "3. low": "92.82", "4. close": "94.91", - "5. adjusted close": "83.1220376065574", + "5. adjusted close": "82.8312994547331", "6. volume": "4550800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22862,7 +22872,7 @@ "2. high": "93.21", "3. low": "91.53", "4. close": "92.8", - "5. adjusted close": "81.2741027277266", + "5. adjusted close": "80.9898281466572", "6. volume": "3219200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22872,7 +22882,7 @@ "2. high": "91.9", "3. low": "91.33", "4. close": "91.81", - "5. adjusted close": "80.4070621921614", + "5. adjusted close": "80.1258202817306", "6. volume": "2637000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22882,7 +22892,7 @@ "2. high": "91.85", "3. low": "91.27", "4. close": "91.73", - "5. adjusted close": "80.3369983104996", + "5. adjusted close": "80.0560014643628", "6. volume": "2589100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22892,7 +22902,7 @@ "2. high": "92.11", "3. low": "91.43", "4. close": "91.89", - "5. adjusted close": "80.4771260738232", + "5. adjusted close": "80.1956390990984", "6. volume": "2832100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22902,7 +22912,7 @@ "2. high": "91.68", "3. low": "90.89", "4. close": "91.5", - "5. adjusted close": "80.1355646507218", + "5. adjusted close": "79.8552723644303", "6. volume": "3594800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22912,7 +22922,7 @@ "2. high": "91.3", "3. low": "90.53", "4. close": "91.28", - "5. adjusted close": "79.9428889761517", + "5. adjusted close": "79.6632706166688", "6. volume": "2668500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22922,7 +22932,7 @@ "2. high": "91.36", "3. low": "90.63", "4. close": "91.06", - "5. adjusted close": "79.7502133015817", + "5. adjusted close": "79.4712688689074", "6. volume": "2466800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22932,7 +22942,7 @@ "2. high": "91.47", "3. low": "89.35", "4. close": "91.39", - "5. adjusted close": "80.0392268134368", + "5. adjusted close": "79.7592714905496", "6. volume": "5093800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22942,7 +22952,7 @@ "2. high": "88.86", "3. low": "88.0", "4. close": "88.78", - "5. adjusted close": "77.7533926742195", + "5. adjusted close": "77.4814325739248", "6. volume": "1858200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22952,7 +22962,7 @@ "2. high": "88.39", "3. low": "87.55", "4. close": "88.15", - "5. adjusted close": "77.2016396061325", + "5. adjusted close": "76.9316093871534", "6. volume": "2654800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22962,7 +22972,7 @@ "2. high": "88.14", "3. low": "87.3801", "4. close": "87.86", - "5. adjusted close": "76.9476580351084", + "5. adjusted close": "76.678516174195", "6. volume": "2525600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22972,7 +22982,7 @@ "2. high": "88.05", "3. low": "86.86", "4. close": "87.09", - "5. adjusted close": "76.2732931741132", + "5. adjusted close": "76.0065100570299", "6. volume": "2798400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22982,7 +22992,7 @@ "2. high": "88.22", "3. low": "87.11", "4. close": "88.12", - "5. adjusted close": "77.1753656505093", + "5. adjusted close": "76.9054273306404", "6. volume": "2000300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22992,7 +23002,7 @@ "2. high": "87.76", "3. low": "86.9", "4. close": "87.5", - "5. adjusted close": "76.6323705676301", + "5. adjusted close": "76.3643314960399", "6. volume": "3062400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23002,7 +23012,7 @@ "2. high": "88.58", "3. low": "87.11", "4. close": "87.6", - "5. adjusted close": "76.7199504197074", + "5. adjusted close": "76.4516050177497", "6. volume": "3324400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23012,7 +23022,7 @@ "2. high": "89.43", "3. low": "88.31", "4. close": "88.46", - "5. adjusted close": "77.4731371475721", + "5. adjusted close": "77.2021573044536", "6. volume": "2238500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23022,7 +23032,7 @@ "2. high": "90.0", "3. low": "89.04", "4. close": "89.09", - "5. adjusted close": "78.0248902156591", + "5. adjusted close": "77.7519804912251", "6. volume": "2298500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23032,7 +23042,7 @@ "2. high": "89.97", "3. low": "89.3198", "4. close": "89.66", - "5. adjusted close": "78.5240953724996", + "5. adjusted close": "78.2494395649707", "6. volume": "2343800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23042,7 +23052,7 @@ "2. high": "89.03", "3. low": "88.13", "4. close": "88.84", - "5. adjusted close": "77.8059405854658", + "5. adjusted close": "77.5337966869507", "6. volume": "2344700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23052,7 +23062,7 @@ "2. high": "89.28", "3. low": "87.66", "4. close": "88.62", - "5. adjusted close": "77.6132649108958", + "5. adjusted close": "77.3417949391892", "6. volume": "4220200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23062,7 +23072,7 @@ "2. high": "88.05", "3. low": "86.11", "4. close": "87.98", - "5. adjusted close": "77.0527538576011", + "5. adjusted close": "76.7832444002468", "6. volume": "4601500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23072,7 +23082,7 @@ "2. high": "87.25", "3. low": "86.08", "4. close": "86.2", - "5. adjusted close": "75.4938324906253", + "5. adjusted close": "75.229775713813", "6. volume": "3269400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23082,7 +23092,7 @@ "2. high": "87.42", "3. low": "85.75", "4. close": "87.36", - "5. adjusted close": "76.5097587747219", + "5. adjusted close": "76.2421485656462", "6. volume": "3340000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23092,7 +23102,7 @@ "2. high": "87.31", "3. low": "86.41", "4. close": "86.93", - "5. adjusted close": "76.1331654107896", + "5. adjusted close": "75.8668724222943", "6. volume": "3707400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23102,7 +23112,7 @@ "2. high": "87.575", "3. low": "86.33", "4. close": "86.82", - "5. adjusted close": "76.0368275735045", + "5. adjusted close": "75.7708715484135", "6. volume": "4679900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23112,7 +23122,7 @@ "2. high": "87.66", "3. low": "86.96", "4. close": "87.43", - "5. adjusted close": "76.571064671176", + "5. adjusted close": "76.3032400308431", "6. volume": "4351600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23122,7 +23132,7 @@ "2. high": "87.95", "3. low": "87.19", "4. close": "87.79", - "5. adjusted close": "76.8863521386543", + "5. adjusted close": "76.6174247089982", "6. volume": "2852900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23132,7 +23142,7 @@ "2. high": "87.58", "3. low": "85.85", "4. close": "87.06", - "5. adjusted close": "76.2470192184901", + "5. adjusted close": "75.980328000517", "6. volume": "4760400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23142,7 +23152,7 @@ "2. high": "87.3", "3. low": "86.62", "4. close": "87.03", - "5. adjusted close": "76.2207452628669", + "5. adjusted close": "75.954145944004", "6. volume": "4226100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23152,7 +23162,7 @@ "2. high": "87.98", "3. low": "86.91", "4. close": "87.41", - "5. adjusted close": "76.5535487007606", + "5. adjusted close": "76.2857853265011", "6. volume": "3187000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23162,7 +23172,7 @@ "2. high": "87.64", "3. low": "86.673", "4. close": "87.13", - "5. adjusted close": "76.3083251149442", + "5. adjusted close": "76.0414194657138", "6. volume": "3788200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23172,7 +23182,7 @@ "2. high": "87.44", "3. low": "86.43", "4. close": "87.07", - "5. adjusted close": "76.2557772036978", + "5. adjusted close": "75.9890553526879", "6. volume": "3420400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23182,7 +23192,7 @@ "2. high": "86.855", "3. low": "86.16", "4. close": "86.67", - "5. adjusted close": "75.9054577953886", + "5. adjusted close": "75.6399612658489", "6. volume": "3762300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23192,7 +23202,7 @@ "2. high": "87.92", "3. low": "85.1", "4. close": "86.22", - "5. adjusted close": "75.5113484610408", + "5. adjusted close": "75.247230418155", "6. volume": "9244400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23202,7 +23212,7 @@ "2. high": "87.48", "3. low": "86.48", "4. close": "87.4", - "5. adjusted close": "76.5447907155528", + "5. adjusted close": "76.2770579743301", "6. volume": "4055100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23212,7 +23222,7 @@ "2. high": "86.73", "3. low": "84.32", "4. close": "86.04", - "5. adjusted close": "75.3537047273017", + "5. adjusted close": "75.0901380790774", "6. volume": "3741700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23222,7 +23232,7 @@ "2. high": "86.34", "3. low": "84.04", "4. close": "85.5", - "5. adjusted close": "74.8807735260843", + "5. adjusted close": "74.6188610618447", "6. volume": "4011900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23232,7 +23242,7 @@ "2. high": "85.445", "3. low": "83.99", "4. close": "84.54", - "5. adjusted close": "74.0400069461423", + "5. adjusted close": "73.781035253431", "6. volume": "4014300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23242,7 +23252,7 @@ "2. high": "88.745", "3. low": "85.3", "4. close": "85.36", - "5. adjusted close": "74.7581617331761", + "5. adjusted close": "74.496678131451", "6. volume": "5213800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23252,7 +23262,7 @@ "2. high": "88.72", "3. low": "86.64", "4. close": "88.72", - "5. adjusted close": "77.7008447629731", + "5. adjusted close": "77.429068460899", "6. volume": "3592900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23262,7 +23272,7 @@ "2. high": "86.8", "3. low": "85.58", "4. close": "86.49", - "5. adjusted close": "75.7478140616495", + "5. adjusted close": "75.4828689267713", "6. volume": "3880300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23272,7 +23282,7 @@ "2. high": "89.43", "3. low": "86.55", "4. close": "86.6", - "5. adjusted close": "75.8441518989345", + "5. adjusted close": "75.5788698006521", "6. volume": "5557600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23282,7 +23292,7 @@ "2. high": "91.4", "3. low": "89.07", "4. close": "89.17", - "5. adjusted close": "78.0949540973209", + "5. adjusted close": "77.8217993085929", "6. volume": "2933600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23292,7 +23302,7 @@ "2. high": "91.1999", "3. low": "90.4", "4. close": "90.98", - "5. adjusted close": "79.6801494199199", + "5. adjusted close": "79.4014500515396", "6. volume": "2483600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23302,7 +23312,7 @@ "2. high": "91.09", "3. low": "90.13", "4. close": "90.4", - "5. adjusted close": "79.1721862778716", + "5. adjusted close": "78.8952636256229", "6. volume": "2886700", "7. dividend amount": "0.2300", "8. split coefficient": "1.0" @@ -23312,7 +23322,7 @@ "2. high": "91.23", "3. low": "90.21", "4. close": "91.17", - "5. adjusted close": "79.6439172785342", + "5. adjusted close": "79.3653446402741", "6. volume": "2821600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23322,7 +23332,7 @@ "2. high": "91.94", "3. low": "89.88", "4. close": "90.03", - "5. adjusted close": "78.6480407215798", + "5. adjusted close": "78.3729513871216", "6. volume": "5172400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23332,7 +23342,7 @@ "2. high": "91.56", "3. low": "90.0", "4. close": "90.46", - "5. adjusted close": "79.0236783702556", + "5. adjusted close": "78.7472751580476", "6. volume": "3138900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23342,7 +23352,7 @@ "2. high": "90.43", "3. low": "89.27", "4. close": "89.99", - "5. adjusted close": "78.6130976844937", + "5. adjusted close": "78.3381305712215", "6. volume": "3602800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23352,7 +23362,7 @@ "2. high": "91.6899", "3. low": "89.63", "4. close": "89.66", - "5. adjusted close": "78.3248176285332", + "5. adjusted close": "78.0508588400458", "6. volume": "3011200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23362,7 +23372,7 @@ "2. high": "91.9", "3. low": "90.63", "4. close": "90.84", - "5. adjusted close": "79.3556372225737", + "5. adjusted close": "79.0780729090984", "6. volume": "2420000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23372,7 +23382,7 @@ "2. high": "91.75", "3. low": "90.285", "4. close": "91.01", - "5. adjusted close": "79.5041451301897", + "5. adjusted close": "79.2260613766738", "6. volume": "2520600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23382,7 +23392,7 @@ "2. high": "93.72", "3. low": "91.36", "4. close": "91.52", - "5. adjusted close": "79.9496688530377", + "5. adjusted close": "79.6700267793999", "6. volume": "6684500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23392,7 +23402,7 @@ "2. high": "91.9", "3. low": "90.23", "4. close": "91.69", - "5. adjusted close": "80.0981767606537", + "5. adjusted close": "79.8180152469752", "6. volume": "3779700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23402,7 +23412,7 @@ "2. high": "91.96", "3. low": "90.28", "4. close": "90.73", - "5. adjusted close": "79.2595438705869", + "5. adjusted close": "78.9823156653732", "6. volume": "3425700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23412,7 +23422,7 @@ "2. high": "91.97", "3. low": "91.13", "4. close": "91.59", - "5. adjusted close": "80.0108191679384", + "5. adjusted close": "79.730963207225", "6. volume": "2348300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23422,7 +23432,7 @@ "2. high": "91.73", "3. low": "90.49", "4. close": "91.26", - "5. adjusted close": "79.7225391119779", + "5. adjusted close": "79.4436914760493", "6. volume": "3033000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23432,7 +23442,7 @@ "2. high": "91.22", "3. low": "89.6398", "4. close": "90.17", - "5. adjusted close": "78.7703413513812", + "5. adjusted close": "78.4948242427719", "6. volume": "3583900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23442,7 +23452,7 @@ "2. high": "93.48", "3. low": "90.41", "4. close": "90.69", - "5. adjusted close": "79.2246008335007", + "5. adjusted close": "78.9474948494731", "6. volume": "3990200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23452,7 +23462,7 @@ "2. high": "92.92", "3. low": "91.9", "4. close": "92.9", - "5. adjusted close": "81.1552036325088", + "5. adjusted close": "80.8713449279529", "6. volume": "2486100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23462,7 +23472,7 @@ "2. high": "93.88", "3. low": "93.03", "4. close": "93.2", - "5. adjusted close": "81.4172764106547", + "5. adjusted close": "81.1325010472035", "6. volume": "1946200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23472,7 +23482,7 @@ "2. high": "93.88", "3. low": "93.14", "4. close": "93.7", - "5. adjusted close": "81.8540643742311", + "5. adjusted close": "81.5677612459546", "6. volume": "2218700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23482,7 +23492,7 @@ "2. high": "94.35", "3. low": "93.36", "4. close": "93.86", - "5. adjusted close": "81.9938365225756", + "5. adjusted close": "81.707044509555", "6. volume": "3864600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23492,7 +23502,7 @@ "2. high": "93.64", "3. low": "92.36", "4. close": "93.52", - "5. adjusted close": "81.6968207073436", + "5. adjusted close": "81.4110675744042", "6. volume": "3957900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23502,7 +23512,7 @@ "2. high": "92.59", "3. low": "91.91", "4. close": "92.14", - "5. adjusted close": "80.4912859278725", + "5. adjusted close": "80.2097494258512", "6. volume": "3086400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23512,7 +23522,7 @@ "2. high": "92.68", "3. low": "91.03", "4. close": "92.61", - "5. adjusted close": "80.9018666136344", + "5. adjusted close": "80.6188940126773", "6. volume": "3752000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23522,7 +23532,7 @@ "2. high": "90.63", "3. low": "89.16", "4. close": "89.97", - "5. adjusted close": "78.5956261659506", + "5. adjusted close": "78.3207201632715", "6. volume": "3465300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23532,7 +23542,7 @@ "2. high": "92.135", "3. low": "90.09", "4. close": "91.28", - "5. adjusted close": "79.740010630521", + "5. adjusted close": "79.4611018839994", "6. volume": "4689200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23542,7 +23552,7 @@ "2. high": "90.43", "3. low": "89.51", "4. close": "90.29", - "5. adjusted close": "78.8751704626396", + "5. adjusted close": "78.5992866904722", "6. volume": "3075600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23552,7 +23562,7 @@ "2. high": "90.69", "3. low": "89.21", "4. close": "89.73", - "5. adjusted close": "78.3859679434339", + "5. adjusted close": "78.111795267871", "6. volume": "4840200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23562,7 +23572,7 @@ "2. high": "90.37", "3. low": "89.15", "4. close": "89.91", - "5. adjusted close": "78.5432116103214", + "5. adjusted close": "78.2684889394214", "6. volume": "2914800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23572,7 +23582,7 @@ "2. high": "90.43", "3. low": "88.79", "4. close": "89.92", - "5. adjusted close": "78.551947369593", + "5. adjusted close": "78.2771941433964", "6. volume": "3261200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23582,7 +23592,7 @@ "2. high": "89.41", "3. low": "88.56", "4. close": "88.75", - "5. adjusted close": "77.529863534824", + "5. adjusted close": "77.2586852783188", "6. volume": "3808700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23592,7 +23602,7 @@ "2. high": "89.23", "3. low": "88.12", "4. close": "89.01", - "5. adjusted close": "77.7569932758838", + "5. adjusted close": "77.4850205816694", "6. volume": "4411800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23602,7 +23612,7 @@ "2. high": "90.32", "3. low": "88.75", "4. close": "88.84", - "5. adjusted close": "77.6084853682678", + "5. adjusted close": "77.337032114094", "6. volume": "4332300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23612,7 +23622,7 @@ "2. high": "89.14", "3. low": "88.29", "4. close": "89.02", - "5. adjusted close": "77.7657290351553", + "5. adjusted close": "77.4937257856444", "6. volume": "3591600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23622,7 +23632,7 @@ "2. high": "89.27", "3. low": "88.26", "4. close": "89.0", - "5. adjusted close": "77.7482575166123", + "5. adjusted close": "77.4763153776944", "6. volume": "2671800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23632,7 +23642,7 @@ "2. high": "88.98", "3. low": "88.01", "4. close": "88.9", - "5. adjusted close": "77.660899923897", + "5. adjusted close": "77.3892633379442", "6. volume": "2759700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23642,7 +23652,7 @@ "2. high": "89.05", "3. low": "88.4", "4. close": "89.02", - "5. adjusted close": "77.7657290351553", + "5. adjusted close": "77.4937257856444", "6. volume": "2488600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23652,7 +23662,7 @@ "2. high": "88.84", "3. low": "88.17", "4. close": "88.58", - "5. adjusted close": "77.381355627208", + "5. adjusted close": "77.1106968107435", "6. volume": "3602400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23662,7 +23672,7 @@ "2. high": "88.96", "3. low": "87.5", "4. close": "88.34", - "5. adjusted close": "77.1716974046913", + "5. adjusted close": "76.9017719153429", "6. volume": "5387900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23672,7 +23682,7 @@ "2. high": "87.17", "3. low": "85.78", "4. close": "87.0", - "5. adjusted close": "76.0011056623064", + "5. adjusted close": "75.73527458269", "6. volume": "4495200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23682,7 +23692,7 @@ "2. high": "85.76", "3. low": "84.32", "4. close": "85.69", - "5. adjusted close": "74.856721197736", + "5. adjusted close": "74.5948928619622", "6. volume": "5432400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23692,7 +23702,7 @@ "2. high": "84.12", "3. low": "82.95", "4. close": "83.72", - "5. adjusted close": "73.1357766212447", + "5. adjusted close": "72.8799676788828", "6. volume": "3260100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23702,7 +23712,7 @@ "2. high": "84.71", "3. low": "82.631", "4. close": "84.0", - "5. adjusted close": "73.3803778808475", + "5. adjusted close": "73.1237133901835", "6. volume": "5380500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23712,7 +23722,7 @@ "2. high": "85.42", "3. low": "82.77", "4. close": "82.86", - "5. adjusted close": "72.3845013238932", + "5. adjusted close": "72.131320137031", "6. volume": "5769800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23722,7 +23732,7 @@ "2. high": "85.91", "3. low": "84.91", "4. close": "85.02", - "5. adjusted close": "74.2714253265435", + "5. adjusted close": "74.0116441956357", "6. volume": "4778000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23732,7 +23742,7 @@ "2. high": "86.98", "3. low": "86.07", "4. close": "86.62", - "5. adjusted close": "75.6691468099883", + "5. adjusted close": "75.4044768316392", "6. volume": "4259000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23742,7 +23752,7 @@ "2. high": "86.9", "3. low": "85.4332", "4. close": "85.55", - "5. adjusted close": "74.7344205679346", + "5. adjusted close": "74.4730200063118", "6. volume": "3357900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23752,7 +23762,7 @@ "2. high": "87.18", "3. low": "85.6", "4. close": "86.64", - "5. adjusted close": "75.6866183285313", + "5. adjusted close": "75.4218872395892", "6. volume": "4108700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23762,7 +23772,7 @@ "2. high": "87.77", "3. low": "85.71", "4. close": "85.72", - "5. adjusted close": "74.8829284755506", + "5. adjusted close": "74.6210084738872", "6. volume": "5651400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23772,7 +23782,7 @@ "2. high": "89.369", "3. low": "86.66", "4. close": "86.95", - "5. adjusted close": "75.9574268659487", + "5. adjusted close": "75.6917485628149", "6. volume": "6289300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23782,7 +23792,7 @@ "2. high": "90.49", "3. low": "88.68", "4. close": "89.17", - "5. adjusted close": "77.8967654242283", + "5. adjusted close": "77.6243038452698", "6. volume": "5260900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23792,7 +23802,7 @@ "2. high": "91.42", "3. low": "90.62", "4. close": "91.13", - "5. adjusted close": "79.608974241448", + "5. adjusted close": "79.330523824374", "6. volume": "3848700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23802,7 +23812,7 @@ "2. high": "92.71", "3. low": "89.64", "4. close": "90.59", - "5. adjusted close": "79.1372432407855", + "5. adjusted close": "78.8604428097229", "6. volume": "7954600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23812,7 +23822,7 @@ "2. high": "93.62", "3. low": "90.55", "4. close": "90.97", - "5. adjusted close": "79.4692020931036", + "5. adjusted close": "79.1912405607737", "6. volume": "14989900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23822,7 +23832,7 @@ "2. high": "88.24", "3. low": "87.2601", "4. close": "87.78", - "5. adjusted close": "76.6824948854857", + "5. adjusted close": "76.4142804927417", "6. volume": "3326100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23832,7 +23842,7 @@ "2. high": "88.53", "3. low": "87.08", "4. close": "88.25", - "5. adjusted close": "77.0930755712476", + "5. adjusted close": "76.8234250795677", "6. volume": "4494900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23842,7 +23852,7 @@ "2. high": "87.45", "3. low": "86.07", "4. close": "87.12", - "5. adjusted close": "76.1059347735647", + "5. adjusted close": "75.8397370303903", "6. volume": "4777900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23852,7 +23862,7 @@ "2. high": "89.0", "3. low": "86.88", "4. close": "86.99", - "5. adjusted close": "75.9923699030348", + "5. adjusted close": "75.726569378715", "6. volume": "5641000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23862,7 +23872,7 @@ "2. high": "89.56", "3. low": "88.095", "4. close": "88.55", - "5. adjusted close": "77.3551483493934", + "5. adjusted close": "77.0845811988184", "6. volume": "2901600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23872,7 +23882,7 @@ "2. high": "89.93", "3. low": "88.07", "4. close": "88.88", - "5. adjusted close": "77.6434284053539", + "5. adjusted close": "77.3718529299941", "6. volume": "3469200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23882,7 +23892,7 @@ "2. high": "89.64", "3. low": "88.66", "4. close": "89.41", - "5. adjusted close": "78.106423646745", + "5. adjusted close": "77.8332287406703", "6. volume": "3880200", "7. dividend amount": "0.2300", "8. split coefficient": "1.0" @@ -23892,7 +23902,7 @@ "2. high": "90.7", "3. low": "89.01", "4. close": "89.36", - "5. adjusted close": "77.8624499896601", + "5. adjusted close": "77.5901084367057", "6. volume": "4039500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23902,7 +23912,7 @@ "2. high": "90.25", "3. low": "89.38", "4. close": "89.7", - "5. adjusted close": "78.1587037161203", + "5. adjusted close": "77.8853259486627", "6. volume": "2844700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23912,7 +23922,7 @@ "2. high": "90.08", "3. low": "88.63", "4. close": "89.74", - "5. adjusted close": "78.1935570957039", + "5. adjusted close": "77.9200574206576", "6. volume": "3888500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23922,7 +23932,7 @@ "2. high": "91.08", "3. low": "89.38", "4. close": "89.45", - "5. adjusted close": "77.9408700937231", + "5. adjusted close": "77.6682542486943", "6. volume": "5112000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23932,7 +23942,7 @@ "2. high": "90.79", "3. low": "89.52", "4. close": "90.73", - "5. adjusted close": "79.0561782403968", + "5. adjusted close": "78.7796613525325", "6. volume": "3083500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23942,7 +23952,7 @@ "2. high": "89.6201", "3. low": "89.14", "4. close": "89.59", - "5. adjusted close": "78.0628569222655", + "5. adjusted close": "77.7898144006766", "6. volume": "1769000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23952,7 +23962,7 @@ "2. high": "89.51", "3. low": "88.82", "4. close": "89.19", - "5. adjusted close": "77.71432312643", + "5. adjusted close": "77.4424996807272", "6. volume": "1797400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23962,7 +23972,7 @@ "2. high": "89.23", "3. low": "88.7599", "4. close": "89.0", - "5. adjusted close": "77.5487695734081", + "5. adjusted close": "77.2775251887512", "6. volume": "1745200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23972,7 +23982,7 @@ "2. high": "88.74", "3. low": "88.1901", "4. close": "88.69", - "5. adjusted close": "77.2786558816356", + "5. adjusted close": "77.0083562807904", "6. volume": "1042700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23982,7 +23992,7 @@ "2. high": "88.58", "3. low": "87.94", "4. close": "88.31", - "5. adjusted close": "76.9475487755918", + "5. adjusted close": "76.6784072968384", "6. volume": "3242600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23992,7 +24002,7 @@ "2. high": "87.78", "3. low": "86.44", "4. close": "87.57", - "5. adjusted close": "76.302761253296", + "5. adjusted close": "76.0358750649319", "6. volume": "6294500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24002,7 +24012,7 @@ "2. high": "86.53", "3. low": "85.91", "4. close": "86.41", - "5. adjusted close": "75.292013245373", + "5. adjusted close": "75.0286623770785", "6. volume": "3956300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24012,7 +24022,7 @@ "2. high": "86.12", "3. low": "83.551", "4. close": "85.99", - "5. adjusted close": "74.9260527597456", + "5. adjusted close": "74.6639819211316", "6. volume": "5332300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24022,7 +24032,7 @@ "2. high": "84.715", "3. low": "83.99", "4. close": "84.11", - "5. adjusted close": "73.2879439193186", + "5. adjusted close": "73.0316027373692", "6. volume": "2893700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24032,7 +24042,7 @@ "2. high": "84.97", "3. low": "83.96", "4. close": "84.52", - "5. adjusted close": "73.64519106005", + "5. adjusted close": "73.3876003253174", "6. volume": "3599000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24042,7 +24052,7 @@ "2. high": "83.92", "3. low": "83.23", "4. close": "83.68", - "5. adjusted close": "72.9132700887954", + "5. adjusted close": "72.6582394134236", "6. volume": "3594900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24052,7 +24062,7 @@ "2. high": "84.28", "3. low": "83.21", "4. close": "83.3", - "5. adjusted close": "72.5821629827516", + "5. adjusted close": "72.3282904294716", "6. volume": "3574300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24062,7 +24072,7 @@ "2. high": "85.67", "3. low": "83.809", "4. close": "83.9", - "5. adjusted close": "73.104963676505", + "5. adjusted close": "72.8492625093958", "6. volume": "3782300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24072,7 +24082,7 @@ "2. high": "85.74", "3. low": "85.08", "4. close": "85.29", - "5. adjusted close": "74.3161186170335", + "5. adjusted close": "74.0561811612201", "6. volume": "2354200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24082,7 +24092,7 @@ "2. high": "86.4", "3. low": "85.35", "4. close": "85.75", - "5. adjusted close": "74.7169324822443", + "5. adjusted close": "74.4555930891619", "6. volume": "2436500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24092,7 +24102,7 @@ "2. high": "86.09", "3. low": "85.35", "4. close": "85.93", - "5. adjusted close": "74.8737726903703", + "5. adjusted close": "74.6118847131392", "6. volume": "2666600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24102,7 +24112,7 @@ "2. high": "84.99", "3. low": "84.15", "4. close": "84.54", - "5. adjusted close": "73.6626177498418", + "5. adjusted close": "73.4049660613149", "6. volume": "3677800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24112,7 +24122,7 @@ "2. high": "85.24", "3. low": "83.76", "4. close": "84.5", - "5. adjusted close": "73.6277643702583", + "5. adjusted close": "73.3702345893199", "6. volume": "3579700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24122,7 +24132,7 @@ "2. high": "85.33", "3. low": "84.2", "4. close": "84.61", - "5. adjusted close": "73.723611164113", + "5. adjusted close": "73.465746137306", "6. volume": "3546100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24132,7 +24142,7 @@ "2. high": "86.53", "3. low": "85.16", "4. close": "85.29", - "5. adjusted close": "74.3161186170335", + "5. adjusted close": "74.0561811612201", "6. volume": "3620800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24142,7 +24152,7 @@ "2. high": "86.19", "3. low": "85.51", "4. close": "85.8", - "5. adjusted close": "74.7604992067238", + "5. adjusted close": "74.4990074291556", "6. volume": "2144600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24152,7 +24162,7 @@ "2. high": "85.655", "3. low": "84.98", "4. close": "85.59", - "5. adjusted close": "74.5775189639101", + "5. adjusted close": "74.3166672011822", "6. volume": "2520000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24162,7 +24172,7 @@ "2. high": "85.59", "3. low": "84.7", "4. close": "85.09", - "5. adjusted close": "74.1418517191157", + "5. adjusted close": "73.8825238012454", "6. volume": "4896800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24172,7 +24182,7 @@ "2. high": "84.7601", "3. low": "84.08", "4. close": "84.59", - "5. adjusted close": "73.7061844743213", + "5. adjusted close": "73.4483804013086", "6. volume": "3657700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24182,7 +24192,7 @@ "2. high": "83.93", "3. low": "83.37", "4. close": "83.85", - "5. adjusted close": "73.0613969520255", + "5. adjusted close": "72.8058481694021", "6. volume": "2690300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24192,7 +24202,7 @@ "2. high": "84.0", "3. low": "82.57", "4. close": "83.95", - "5. adjusted close": "73.1485304009844", + "5. adjusted close": "72.8926768493894", "6. volume": "4355200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24202,7 +24212,7 @@ "2. high": "83.42", "3. low": "81.96", "4. close": "82.25", - "5. adjusted close": "71.6672617686833", + "5. adjusted close": "71.4165892896043", "6. volume": "3510500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24212,7 +24222,7 @@ "2. high": "82.88", "3. low": "82.266", "4. close": "82.46", - "5. adjusted close": "71.850242011497", + "5. adjusted close": "71.5989295175778", "6. volume": "2775000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24222,7 +24232,7 @@ "2. high": "82.98", "3. low": "82.16", "4. close": "82.34", - "5. adjusted close": "71.7456818727463", + "5. adjusted close": "71.4947351015929", "6. volume": "3104800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24232,7 +24242,7 @@ "2. high": "83.255", "3. low": "82.37", "4. close": "82.8", - "5. adjusted close": "72.1464957379572", + "5. adjusted close": "71.8941470295348", "6. volume": "4439700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24242,7 +24252,7 @@ "2. high": "81.91", "3. low": "81.35", "4. close": "81.89", - "5. adjusted close": "71.3535813524313", + "5. adjusted close": "71.1040060416498", "6. volume": "2284100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24252,7 +24262,7 @@ "2. high": "81.47", "3. low": "80.22", "4. close": "81.44", - "5. adjusted close": "70.9614808321164", + "5. adjusted close": "70.7132769817067", "6. volume": "2828200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24262,7 +24272,7 @@ "2. high": "81.35", "3. low": "80.58", "4. close": "81.03", - "5. adjusted close": "70.6042336913849", + "5. adjusted close": "70.3572793937585", "6. volume": "2237200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24272,7 +24282,7 @@ "2. high": "81.68", "3. low": "81.19", "4. close": "81.4", - "5. adjusted close": "70.9266274525328", + "5. adjusted close": "70.6785455097117", "6. volume": "2224200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24282,7 +24292,7 @@ "2. high": "81.95", "3. low": "81.08", "4. close": "81.78", - "5. adjusted close": "71.2577345585766", + "5. adjusted close": "71.0084944936637", "6. volume": "4369500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24292,7 +24302,7 @@ "2. high": "82.6", "3. low": "80.88", "4. close": "80.92", - "5. adjusted close": "70.5083868975302", + "5. adjusted close": "70.2617678457724", "6. volume": "3485800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24302,7 +24312,7 @@ "2. high": "82.6", "3. low": "81.8245", "4. close": "82.12", - "5. adjusted close": "71.5539882850368", + "5. adjusted close": "71.3037120056207", "6. volume": "2636900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24312,7 +24322,7 @@ "2. high": "82.13", "3. low": "81.09", "4. close": "81.9", - "5. adjusted close": "71.3622946973272", + "5. adjusted close": "71.1126889096486", "6. volume": "2591400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24322,7 +24332,7 @@ "2. high": "82.64", "3. low": "81.75", "4. close": "81.93", - "5. adjusted close": "71.3884347320149", + "5. adjusted close": "71.1387375136448", "6. volume": "2643600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24332,7 +24342,7 @@ "2. high": "82.64", "3. low": "81.79", "4. close": "82.16", - "5. adjusted close": "71.5888416646203", + "5. adjusted close": "71.3384434776157", "6. volume": "3358900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24342,7 +24352,7 @@ "2. high": "82.99", "3. low": "81.69", "4. close": "81.8", - "5. adjusted close": "71.2751612483683", + "5. adjusted close": "71.0258602296612", "6. volume": "5637700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24352,7 +24362,7 @@ "2. high": "83.83", "3. low": "82.8", "4. close": "83.1", - "5. adjusted close": "72.4078960848339", + "5. adjusted close": "72.1546330694969", "6. volume": "3747800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24362,7 +24372,7 @@ "2. high": "83.74", "3. low": "82.93", "4. close": "83.66", - "5. adjusted close": "72.8958433990036", + "5. adjusted close": "72.6408736774261", "6. volume": "3485200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24372,7 +24382,7 @@ "2. high": "83.14", "3. low": "82.03", "4. close": "82.76", - "5. adjusted close": "72.1116423583737", + "5. adjusted close": "71.8594155575398", "6. volume": "4566100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24382,7 +24392,7 @@ "2. high": "82.67", "3. low": "80.76", "4. close": "82.61", - "5. adjusted close": "71.9809421849353", + "5. adjusted close": "71.7291725375588", "6. volume": "6291100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24392,7 +24402,7 @@ "2. high": "81.0", "3. low": "80.45", "4. close": "80.9", - "5. adjusted close": "70.4909602077384", + "5. adjusted close": "70.2444021097749", "6. volume": "3181800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24402,7 +24412,7 @@ "2. high": "80.82", "3. low": "80.01", "4. close": "80.63", - "5. adjusted close": "70.2556998955494", + "5. adjusted close": "70.0099646738091", "6. volume": "2895100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24412,7 +24422,7 @@ "2. high": "81.17", "3. low": "80.43", "4. close": "80.87", - "5. adjusted close": "70.4648201730507", + "5. adjusted close": "70.2183535057787", "6. volume": "3300000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24422,7 +24432,7 @@ "2. high": "80.99", "3. low": "80.31", "4. close": "80.4", - "5. adjusted close": "70.055292962944", + "5. adjusted close": "69.8102587098381", "6. volume": "3691500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24432,7 +24442,7 @@ "2. high": "80.68", "3. low": "79.31", "4. close": "80.52", - "5. adjusted close": "70.1598531016946", + "5. adjusted close": "69.914453125823", "6. volume": "7598200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24442,7 +24452,7 @@ "2. high": "80.4", "3. low": "77.8", "4. close": "80.23", - "5. adjusted close": "69.9071660997138", + "5. adjusted close": "69.6626499538596", "6. volume": "10366600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24452,7 +24462,7 @@ "2. high": "76.75", "3. low": "75.45", "4. close": "76.32", - "5. adjusted close": "66.5002482454214", + "5. adjusted close": "66.2676485663538", "6. volume": "6468200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24462,7 +24472,7 @@ "2. high": "76.359", "3. low": "75.23", "4. close": "75.25", - "5. adjusted close": "65.5679203415613", + "5. adjusted close": "65.3385816904891", "6. volume": "4113700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24472,7 +24482,7 @@ "2. high": "76.11", "3. low": "75.1", "4. close": "76.07", - "5. adjusted close": "66.2824146230242", + "5. adjusted close": "66.0505768663854", "6. volume": "3017200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24482,7 +24492,7 @@ "2. high": "75.445", "3. low": "74.41", "4. close": "75.4", - "5. adjusted close": "65.6986205149997", + "5. adjusted close": "65.4688247104701", "6. volume": "3913900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24492,7 +24502,7 @@ "2. high": "74.67", "3. low": "73.01", "4. close": "74.66", - "5. adjusted close": "65.0538329927039", + "5. adjusted close": "64.8262924785636", "6. volume": "3769900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24502,7 +24512,7 @@ "2. high": "72.71", "3. low": "72.08", "4. close": "72.22", - "5. adjusted close": "62.9277768381071", + "5. adjusted close": "62.707672686872", "6. volume": "4701500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24512,7 +24522,7 @@ "2. high": "73.1", "3. low": "72.13", "4. close": "72.22", - "5. adjusted close": "62.9277768381071", + "5. adjusted close": "62.707672686872", "6. volume": "3945800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24522,7 +24532,7 @@ "2. high": "73.53", "3. low": "72.9", "4. close": "72.94", - "5. adjusted close": "63.5551376706111", + "5. adjusted close": "63.332839182781", "6. volume": "3320300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24532,7 +24542,7 @@ "2. high": "74.3251", "3. low": "73.61", "4. close": "74.31", - "5. adjusted close": "64.7488659213478", + "5. adjusted close": "64.5223920986079", "6. volume": "2883500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24542,7 +24552,7 @@ "2. high": "74.29", "3. low": "73.3", "4. close": "74.02", - "5. adjusted close": "64.4961789193671", + "5. adjusted close": "64.2705889266445", "6. volume": "4364500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24552,7 +24562,7 @@ "2. high": "75.29", "3. low": "74.17", "4. close": "74.58", - "5. adjusted close": "64.9841262335368", + "5. adjusted close": "64.7568295345737", "6. volume": "4363400", "7. dividend amount": "0.2300", "8. split coefficient": "1.0" @@ -24562,7 +24572,7 @@ "2. high": "76.01", "3. low": "75.45", "4. close": "75.93", - "5. adjusted close": "65.9570205174769", + "5. adjusted close": "65.7263209004168", "6. volume": "2969600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24572,7 +24582,7 @@ "2. high": "75.85", "3. low": "74.64", "4. close": "75.52", - "5. adjusted close": "65.600871717106", + "5. adjusted close": "65.371417811135", "6. volume": "3330500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24582,7 +24592,7 @@ "2. high": "76.09", "3. low": "75.43", "4. close": "75.89", - "5. adjusted close": "65.9222742930505", + "5. adjusted close": "65.6916962087796", "6. volume": "2522500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24592,7 +24602,7 @@ "2. high": "77.0", "3. low": "75.78", "4. close": "76.32", - "5. adjusted close": "66.2957962056347", + "5. adjusted close": "66.06391164388", "6. volume": "2927000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24602,7 +24612,7 @@ "2. high": "76.56", "3. low": "75.62", "4. close": "75.99", - "5. adjusted close": "66.0091398541166", + "5. adjusted close": "65.7782579378727", "6. volume": "3090300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24612,7 +24622,7 @@ "2. high": "76.94", "3. low": "75.96", "4. close": "76.07", - "5. adjusted close": "66.0786323029695", + "5. adjusted close": "65.8475073211472", "6. volume": "3020200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24622,7 +24632,7 @@ "2. high": "77.66", "3. low": "76.13", "4. close": "76.44", - "5. adjusted close": "66.400034878914", + "5. adjusted close": "66.1677857187918", "6. volume": "4078900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24632,7 +24642,7 @@ "2. high": "77.89", "3. low": "77.15", "4. close": "77.32", - "5. adjusted close": "67.1644518162955", + "5. adjusted close": "66.9295289348114", "6. volume": "10105500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24642,7 +24652,7 @@ "2. high": "77.9", "3. low": "77.15", "4. close": "77.57", - "5. adjusted close": "67.3816157189607", + "5. adjusted close": "67.1459332575442", "6. volume": "3997600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24652,7 +24662,7 @@ "2. high": "77.81", "3. low": "76.54", "4. close": "77.64", - "5. adjusted close": "67.442421611707", + "5. adjusted close": "67.2065264679094", "6. volume": "4136000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24662,7 +24672,7 @@ "2. high": "77.0", "3. low": "75.6", "4. close": "76.92", - "5. adjusted close": "66.8169895720312", + "5. adjusted close": "66.5832820184389", "6. volume": "4047200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24672,7 +24682,7 @@ "2. high": "76.43", "3. low": "75.44", "4. close": "75.6", - "5. adjusted close": "65.6703641659589", + "5. adjusted close": "65.4406671944095", "6. volume": "4536200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24682,7 +24692,7 @@ "2. high": "75.75", "3. low": "75.07", "4. close": "75.3", - "5. adjusted close": "65.4097674827606", + "5. adjusted close": "65.1809820071301", "6. volume": "2664400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24692,7 +24702,7 @@ "2. high": "75.61", "3. low": "74.97", "4. close": "75.29", - "5. adjusted close": "65.401080926654", + "5. adjusted close": "65.1723258342208", "6. volume": "2502200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24702,7 +24712,7 @@ "2. high": "75.22", "3. low": "74.4", "4. close": "75.18", - "5. adjusted close": "65.3055288094813", + "5. adjusted close": "65.0771079322183", "6. volume": "3297900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24712,7 +24722,7 @@ "2. high": "74.66", "3. low": "74.0", "4. close": "74.6", - "5. adjusted close": "64.801708555298", + "5. adjusted close": "64.5750499034781", "6. volume": "3269100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24722,7 +24732,7 @@ "2. high": "73.81", "3. low": "73.15", "4. close": "73.66", - "5. adjusted close": "63.9851722812769", + "5. adjusted close": "63.7613696500027", "6. volume": "3189500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24732,7 +24742,7 @@ "2. high": "74.02", "3. low": "72.4", "4. close": "73.35", - "5. adjusted close": "63.715889041972", + "5. adjusted close": "63.493028289814", "6. volume": "3369200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24742,7 +24752,7 @@ "2. high": "74.23", "3. low": "72.89", "4. close": "73.8", - "5. adjusted close": "64.1067840667694", + "5. adjusted close": "63.8825560707331", "6. volume": "3600700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24752,7 +24762,7 @@ "2. high": "73.495", "3. low": "72.23", "4. close": "73.14", - "5. adjusted close": "63.5334713637332", + "5. adjusted close": "63.3112486587184", "6. volume": "2913300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24762,7 +24772,7 @@ "2. high": "73.41", "3. low": "72.14", "4. close": "72.43", - "5. adjusted close": "62.916725880164", + "5. adjusted close": "62.6966603821571", "6. volume": "3994100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24772,7 +24782,7 @@ "2. high": "72.24", "3. low": "71.47", "4. close": "71.91", - "5. adjusted close": "62.4650249626204", + "5. adjusted close": "62.2465393908728", "6. volume": "3779500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24782,7 +24792,7 @@ "2. high": "72.62", "3. low": "71.58", "4. close": "72.22", - "5. adjusted close": "62.7343082019253", + "5. adjusted close": "62.5148807510615", "6. volume": "2957100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24792,7 +24802,7 @@ "2. high": "72.34", "3. low": "71.54", "4. close": "72.01", - "5. adjusted close": "62.5518905236865", + "5. adjusted close": "62.333101119966", "6. volume": "2963200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24802,7 +24812,7 @@ "2. high": "72.93", "3. low": "71.765", "4. close": "71.91", - "5. adjusted close": "62.4650249626204", + "5. adjusted close": "62.2465393908728", "6. volume": "3712600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24812,7 +24822,7 @@ "2. high": "74.47", "3. low": "73.43", "4. close": "73.61", - "5. adjusted close": "63.9417395007438", + "5. adjusted close": "63.7180887854561", "6. volume": "2372400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24822,7 +24832,7 @@ "2. high": "74.0", "3. low": "73.13", "4. close": "73.65", - "5. adjusted close": "63.9764857251702", + "5. adjusted close": "63.7527134770934", "6. volume": "2518500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24832,7 +24842,7 @@ "2. high": "74.0", "3. low": "73.4", "4. close": "73.86", - "5. adjusted close": "64.158903403409", + "5. adjusted close": "63.934493108189", "6. volume": "2354900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24842,7 +24852,7 @@ "2. high": "74.33", "3. low": "73.25", "4. close": "73.44", - "5. adjusted close": "63.7940680469315", + "5. adjusted close": "63.5709338459978", "6. volume": "2983100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24852,7 +24862,7 @@ "2. high": "74.67", "3. low": "73.8", "4. close": "74.27", - "5. adjusted close": "64.51505220378", + "5. adjusted close": "64.2893961974708", "6. volume": "2900900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24862,7 +24872,7 @@ "2. high": "75.21", "3. low": "74.3", "4. close": "74.34", - "5. adjusted close": "64.5758580965262", + "5. adjusted close": "64.349989407836", "6. volume": "3478900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24872,7 +24882,7 @@ "2. high": "75.35", "3. low": "74.65", "4. close": "75.17", - "5. adjusted close": "65.2968422533747", + "5. adjusted close": "65.068451759309", "6. volume": "4248200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24882,7 +24892,7 @@ "2. high": "75.43", "3. low": "74.62", "4. close": "74.88", - "5. adjusted close": "65.0449321262831", + "5. adjusted close": "64.8174227449389", "6. volume": "3834400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24892,7 +24902,7 @@ "2. high": "76.43", "3. low": "75.75", "4. close": "75.88", - "5. adjusted close": "65.9135877369439", + "5. adjusted close": "65.6830400358703", "6. volume": "2945400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24902,7 +24912,7 @@ "2. high": "76.44", "3. low": "74.89", "4. close": "76.23", - "5. adjusted close": "66.2176172006752", + "5. adjusted close": "65.9860060876962", "6. volume": "2964900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24912,7 +24922,7 @@ "2. high": "75.61", "3. low": "74.89", "4. close": "75.49", - "5. adjusted close": "65.5748120487862", + "5. adjusted close": "65.345449292407", "6. volume": "2292600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24922,7 +24932,7 @@ "2. high": "76.36", "3. low": "75.01", "4. close": "75.5", - "5. adjusted close": "65.5834986048928", + "5. adjusted close": "65.3541054653164", "6. volume": "3963600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24932,7 +24942,7 @@ "2. high": "77.27", "3. low": "75.48", "4. close": "76.19", - "5. adjusted close": "66.1828709762488", + "5. adjusted close": "65.951381396059", "6. volume": "3293600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24942,7 +24952,7 @@ "2. high": "75.707", "3. low": "74.85", "4. close": "75.14", - "5. adjusted close": "65.2707825850549", + "5. adjusted close": "65.0424832405811", "6. volume": "3083900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24952,7 +24962,7 @@ "2. high": "76.1", "3. low": "75.47", "4. close": "75.81", - "5. adjusted close": "65.8527818441977", + "5. adjusted close": "65.6224468255051", "6. volume": "2566000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24962,7 +24972,7 @@ "2. high": "76.04", "3. low": "75.21", "4. close": "75.93", - "5. adjusted close": "65.9570205174769", + "5. adjusted close": "65.7263209004168", "6. volume": "2237100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24972,7 +24982,7 @@ "2. high": "75.7301", "3. low": "75.0", "4. close": "75.69", - "5. adjusted close": "65.7485431709183", + "5. adjusted close": "65.5185727505933", "6. volume": "2485400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24982,7 +24992,7 @@ "2. high": "76.1", "3. low": "74.51", "4. close": "75.63", - "5. adjusted close": "65.6964238342787", + "5. adjusted close": "65.4666357131374", "6. volume": "5981400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24992,7 +25002,7 @@ "2. high": "75.86", "3. low": "73.47", "4. close": "73.77", - "5. adjusted close": "64.0807243984495", + "5. adjusted close": "63.8565875520051", "6. volume": "10320700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25002,7 +25012,7 @@ "2. high": "75.54", "3. low": "74.83", "4. close": "75.19", - "5. adjusted close": "65.3142153655879", + "5. adjusted close": "65.0857641051276", "6. volume": "3762200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25012,7 +25022,7 @@ "2. high": "75.36", "3. low": "74.33", "4. close": "75.06", - "5. adjusted close": "65.201290136202", + "5. adjusted close": "64.9732338573066", "6. volume": "3249400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25022,7 +25032,7 @@ "2. high": "75.55", "3. low": "74.41", "4. close": "75.34", - "5. adjusted close": "65.4445137071871", + "5. adjusted close": "65.2156066987673", "6. volume": "3537600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25032,7 +25042,7 @@ "2. high": "75.81", "3. low": "75.03", "4. close": "75.77", - "5. adjusted close": "65.8180356197712", + "5. adjusted close": "65.5878221338678", "6. volume": "4080300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25042,7 +25052,7 @@ "2. high": "76.07", "3. low": "74.75", "4. close": "75.36", - "5. adjusted close": "65.4618868194003", + "5. adjusted close": "65.232919044586", "6. volume": "6139000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25052,7 +25062,7 @@ "2. high": "75.18", "3. low": "74.355", "4. close": "74.41", - "5. adjusted close": "64.6366639892725", + "5. adjusted close": "64.4105826182012", "6. volume": "4113000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25062,7 +25072,7 @@ "2. high": "75.2", "3. low": "74.21", "4. close": "74.72", - "5. adjusted close": "64.9059472285773", + "5. adjusted close": "64.6789239783899", "6. volume": "5456700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25072,7 +25082,7 @@ "2. high": "74.738", "3. low": "73.47", "4. close": "74.06", - "5. adjusted close": "64.3326345255412", + "5. adjusted close": "64.1076165663752", "6. volume": "8072500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25082,7 +25092,7 @@ "2. high": "75.75", "3. low": "73.86", "4. close": "74.01", - "5. adjusted close": "64.2892017450082", + "5. adjusted close": "64.0643357018287", "6. volume": "10352300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25092,7 +25102,7 @@ "2. high": "77.45", "3. low": "74.62", "4. close": "76.8", - "5. adjusted close": "66.7127508987519", + "5. adjusted close": "66.4794079435271", "6. volume": "16305300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25102,7 +25112,7 @@ "2. high": "78.34", "3. low": "77.75", "4. close": "78.27", - "5. adjusted close": "67.9896746464233", + "5. adjusted close": "67.7518653611962", "6. volume": "4637600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25112,7 +25122,7 @@ "2. high": "78.63", "3. low": "77.5", "4. close": "77.85", - "5. adjusted close": "67.6248392899457", + "5. adjusted close": "67.388306099005", "6. volume": "4243300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25122,7 +25132,7 @@ "2. high": "78.45", "3. low": "77.29", "4. close": "78.33", - "5. adjusted close": "68.0417939830629", + "5. adjusted close": "67.8038023986521", "6. volume": "4878200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25132,7 +25142,7 @@ "2. high": "77.62", "3. low": "76.56", "4. close": "76.94", - "5. adjusted close": "66.8343626842444", + "5. adjusted close": "66.6005943642575", "6. volume": "5715000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25142,7 +25152,7 @@ "2. high": "77.5699", "3. low": "75.94", "4. close": "76.33", - "5. adjusted close": "66.3044827617413", + "5. adjusted close": "66.0725678167894", "6. volume": "4872200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25152,7 +25162,7 @@ "2. high": "77.95", "3. low": "77.08", "4. close": "77.61", - "5. adjusted close": "67.4163619433871", + "5. adjusted close": "67.1805579491815", "6. volume": "3915200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25162,7 +25172,7 @@ "2. high": "77.8115", "3. low": "76.85", "4. close": "77.04", - "5. adjusted close": "66.9212282453105", + "5. adjusted close": "66.6871560933506", "6. volume": "5106200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25172,7 +25182,7 @@ "2. high": "76.37", "3. low": "75.12", "4. close": "76.31", - "5. adjusted close": "66.2871096495281", + "5. adjusted close": "66.0552554709707", "6. volume": "4501500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25182,7 +25192,7 @@ "2. high": "74.78", "3. low": "73.91", "4. close": "74.58", - "5. adjusted close": "64.7843354430848", + "5. adjusted close": "64.5577375576595", "6. volume": "3007000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25192,7 +25202,7 @@ "2. high": "76.29", "3. low": "74.3", "4. close": "74.62", - "5. adjusted close": "64.8190816675113", + "5. adjusted close": "64.5923622492968", "6. volume": "5041200", "7. dividend amount": "0.2300", "8. split coefficient": "1.0" @@ -25202,7 +25212,7 @@ "2. high": "76.455", "3. low": "75.43", "4. close": "75.64", - "5. adjusted close": "65.5032109195798", + "5. adjusted close": "65.2740986043662", "6. volume": "5007600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25212,7 +25222,7 @@ "2. high": "75.33", "3. low": "74.33", "4. close": "74.76", - "5. adjusted close": "64.7411428919591", + "5. adjusted close": "64.5146960822636", "6. volume": "7964400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25222,7 +25232,7 @@ "2. high": "75.43", "3. low": "74.38", "4. close": "75.12", - "5. adjusted close": "65.0528979941676", + "5. adjusted close": "64.8253607503964", "6. volume": "4215300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25232,7 +25242,7 @@ "2. high": "74.25", "3. low": "73.33", "4. close": "73.9", - "5. adjusted close": "63.9963945922389", + "5. adjusted close": "63.7725527083905", "6. volume": "4894200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25242,7 +25252,7 @@ "2. high": "73.65", "3. low": "72.56", "4. close": "73.23", - "5. adjusted close": "63.4161837075731", + "5. adjusted close": "63.1943712426988", "6. volume": "4754200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25252,7 +25262,7 @@ "2. high": "72.84", "3. low": "71.68", "4. close": "72.01", - "5. adjusted close": "62.3596803056444", + "5. adjusted close": "62.1415632006929", "6. volume": "6293100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25262,7 +25272,7 @@ "2. high": "73.79", "3. low": "72.37", "4. close": "73.31", - "5. adjusted close": "63.485462619175", + "5. adjusted close": "63.2634078356172", "6. volume": "7547300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25272,7 +25282,7 @@ "2. high": "73.995", "3. low": "72.81", "4. close": "72.92", - "5. adjusted close": "63.1477279251158", + "5. adjusted close": "62.9268544451399", "6. volume": "5656500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25282,7 +25292,7 @@ "2. high": "75.1", "3. low": "74.19", "4. close": "74.23", - "5. adjusted close": "64.2821701025967", + "5. adjusted close": "64.057328654179", "6. volume": "5989300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25292,7 +25302,7 @@ "2. high": "75.47", "3. low": "74.03", "4. close": "74.98", - "5. adjusted close": "64.9316598988643", + "5. adjusted close": "64.7045467127892", "6. volume": "5714700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25302,7 +25312,7 @@ "2. high": "74.215", "3. low": "73.39", "4. close": "73.84", - "5. adjusted close": "63.9444354085375", + "5. adjusted close": "63.7207752637017", "6. volume": "6020900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25312,7 +25322,7 @@ "2. high": "74.98", "3. low": "72.72", "4. close": "72.97", - "5. adjusted close": "63.191027244867", + "5. adjusted close": "62.9700023157139", "6. volume": "8451000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25322,7 +25332,7 @@ "2. high": "75.26", "3. low": "73.79", "4. close": "75.21", - "5. adjusted close": "65.1308367697197", + "5. adjusted close": "64.9030269174297", "6. volume": "6738900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25332,7 +25342,7 @@ "2. high": "77.0", "3. low": "74.68", "4. close": "74.72", - "5. adjusted close": "64.7065034361582", + "5. adjusted close": "64.4801777858043", "6. volume": "7057200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25342,7 +25352,7 @@ "2. high": "77.85", "3. low": "76.5", "4. close": "76.52", - "5. adjusted close": "66.2652789472005", + "5. adjusted close": "66.0335011264688", "6. volume": "5442800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25352,7 +25362,7 @@ "2. high": "78.615", "3. low": "77.69", "4. close": "78.28", - "5. adjusted close": "67.789415002442", + "5. adjusted close": "67.552306170674", "6. volume": "4035100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25362,7 +25372,7 @@ "2. high": "78.12", "3. low": "76.45", "4. close": "78.04", - "5. adjusted close": "67.5815782676363", + "5. adjusted close": "67.3451963919188", "6. volume": "6826100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25372,7 +25382,7 @@ "2. high": "76.25", "3. low": "74.64", "4. close": "76.24", - "5. adjusted close": "66.0228027565939", + "5. adjusted close": "65.7918730512543", "6. volume": "5455600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25382,7 +25392,7 @@ "2. high": "76.28", "3. low": "74.64", "4. close": "74.76", - "5. adjusted close": "64.7411428919591", + "5. adjusted close": "64.5146960822636", "6. volume": "6267300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25392,7 +25402,7 @@ "2. high": "77.24", "3. low": "75.96", "4. close": "76.06", - "5. adjusted close": "65.8669252054897", + "5. adjusted close": "65.6365407171879", "6. volume": "5667700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25402,7 +25412,7 @@ "2. high": "76.67", "3. low": "75.631", "4. close": "76.47", - "5. adjusted close": "66.2219796274494", + "5. adjusted close": "65.9903532558948", "6. volume": "6777800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25412,7 +25422,7 @@ "2. high": "77.385", "3. low": "75.71", "4. close": "75.71", - "5. adjusted close": "65.5638299672315", + "5. adjusted close": "65.3345056231698", "6. volume": "7187700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25422,7 +25432,7 @@ "2. high": "76.9", "3. low": "75.92", "4. close": "76.14", - "5. adjusted close": "65.9362041170916", + "5. adjusted close": "65.7055773101063", "6. volume": "5417400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25432,7 +25442,7 @@ "2. high": "76.655", "3. low": "75.39", "4. close": "75.83", - "5. adjusted close": "65.6677483346343", + "5. adjusted close": "65.4380605125474", "6. volume": "5679200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25442,7 +25452,7 @@ "2. high": "77.12", "3. low": "75.89", "4. close": "76.16", - "5. adjusted close": "65.9535238449921", + "5. adjusted close": "65.7228364583359", "6. volume": "7341400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25452,7 +25462,7 @@ "2. high": "75.35", "3. low": "73.98", "4. close": "75.27", - "5. adjusted close": "65.1827959534211", + "5. adjusted close": "64.9548043621185", "6. volume": "5564000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25462,7 +25472,7 @@ "2. high": "74.99", "3. low": "73.61", "4. close": "74.69", - "5. adjusted close": "64.6805238443075", + "5. adjusted close": "64.4542890634599", "6. volume": "7985100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25472,7 +25482,7 @@ "2. high": "77.01", "3. low": "74.28", "4. close": "74.44", - "5. adjusted close": "64.4640272455516", + "5. adjusted close": "64.2385497105899", "6. volume": "12449000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25482,7 +25492,7 @@ "2. high": "75.46", "3. low": "74.4", "4. close": "75.11", - "5. adjusted close": "65.0442381302174", + "5. adjusted close": "64.8167311762816", "6. volume": "5130200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25492,7 +25502,7 @@ "2. high": "74.54", "3. low": "73.22", "4. close": "74.4", - "5. adjusted close": "64.4293877897507", + "5. adjusted close": "64.2040314141307", "6. volume": "5345300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25502,7 +25512,7 @@ "2. high": "73.38", "3. low": "72.26", "4. close": "73.32", - "5. adjusted close": "63.4941224831252", + "5. adjusted close": "63.272037409732", "6. volume": "4866500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25512,7 +25522,7 @@ "2. high": "72.95", "3. low": "72.13", "4. close": "72.23", - "5. adjusted close": "62.5501973125496", + "5. adjusted close": "62.3314138312185", "6. volume": "3861500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25522,7 +25532,7 @@ "2. high": "73.04", "3. low": "71.33", "4. close": "72.78", - "5. adjusted close": "63.0264898298125", + "5. adjusted close": "62.8060404075326", "6. volume": "5215300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25532,7 +25542,7 @@ "2. high": "71.61", "3. low": "69.8501", "4. close": "71.51", - "5. adjusted close": "61.9266871081327", + "5. adjusted close": "61.7100844949527", "6. volume": "6114300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25542,7 +25552,7 @@ "2. high": "70.21", "3. low": "69.34", "4. close": "69.79", - "5. adjusted close": "60.4371905086922", + "5. adjusted close": "60.2257977472067", "6. volume": "5139300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25552,7 +25562,7 @@ "2. high": "70.25", "3. low": "69.655", "4. close": "70.08", - "5. adjusted close": "60.688326563249", + "5. adjusted close": "60.476055396536", "6. volume": "3543100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25562,7 +25572,7 @@ "2. high": "70.51", "3. low": "69.71", "4. close": "70.21", - "5. adjusted close": "60.8009047946021", + "5. adjusted close": "60.5882398600284", "6. volume": "3754900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25572,7 +25582,7 @@ "2. high": "70.42", "3. low": "69.568", "4. close": "70.31", - "5. adjusted close": "60.8875034341044", + "5. adjusted close": "60.6745356011764", "6. volume": "3587500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25582,7 +25592,7 @@ "2. high": "70.46", "3. low": "69.96", "4. close": "70.24", - "5. adjusted close": "60.8268843864528", + "5. adjusted close": "60.6141285823728", "6. volume": "4374900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25592,7 +25602,7 @@ "2. high": "70.58", "3. low": "69.95", "4. close": "70.06", - "5. adjusted close": "60.6710068353485", + "5. adjusted close": "60.4587962483064", "6. volume": "4685300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25602,7 +25612,7 @@ "2. high": "71.09", "3. low": "69.9", "4. close": "70.23", - "5. adjusted close": "60.8182245225025", + "5. adjusted close": "60.605499008258", "6. volume": "6986600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25612,7 +25622,7 @@ "2. high": "69.47", "3. low": "68.37", "4. close": "69.38", - "5. adjusted close": "60.0821360867325", + "5. adjusted close": "59.8719852084998", "6. volume": "3575900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25622,7 +25632,7 @@ "2. high": "68.853", "3. low": "68.16", "4. close": "68.28", - "5. adjusted close": "59.1295510522067", + "5. adjusted close": "58.9227320558715", "6. volume": "3767300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25632,7 +25642,7 @@ "2. high": "68.48", "3. low": "67.6", "4. close": "68.41", - "5. adjusted close": "59.2421292835597", + "5. adjusted close": "59.034916519364", "6. volume": "4685400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25642,7 +25652,7 @@ "2. high": "68.2", "3. low": "67.61", "4. close": "67.63", - "5. adjusted close": "58.5666598954414", + "5. adjusted close": "58.3618097384094", "6. volume": "2931000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25652,7 +25662,7 @@ "2. high": "68.405", "3. low": "67.57", "4. close": "67.75", - "5. adjusted close": "58.6705782628442", + "5. adjusted close": "58.465364627787", "6. volume": "4355300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25662,7 +25672,7 @@ "2. high": "69.05", "3. low": "67.64", "4. close": "68.13", - "5. adjusted close": "58.9996530929531", + "5. adjusted close": "58.7932884441495", "6. volume": "5834100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25672,7 +25682,7 @@ "2. high": "67.62", "3. low": "67.04", "4. close": "67.42", - "5. adjusted close": "58.3848027524864", + "5. adjusted close": "58.1805886819985", "6. volume": "4077700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25682,7 +25692,7 @@ "2. high": "67.54", "3. low": "66.64", "4. close": "67.45", - "5. adjusted close": "58.4107823443371", + "5. adjusted close": "58.2064774043429", "6. volume": "4779900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25692,7 +25702,7 @@ "2. high": "67.25", "3. low": "66.25", "4. close": "66.66", - "5. adjusted close": "57.7266530922685", + "5. adjusted close": "57.5247410492735", "6. volume": "5791500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25702,7 +25712,7 @@ "2. high": "67.25", "3. low": "65.33", "4. close": "67.24", - "5. adjusted close": "58.2289252013822", + "5. adjusted close": "58.0252563479321", "6. volume": "8461600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25712,7 +25722,7 @@ "2. high": "65.889", "3. low": "63.64", "4. close": "65.04", - "5. adjusted close": "56.3237551323304", + "5. adjusted close": "56.1267500426755", "6. volume": "10457800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25722,7 +25732,7 @@ "2. high": "64.31", "3. low": "63.43", "4. close": "64.13", - "5. adjusted close": "55.535707512859", + "5. adjusted close": "55.3414587982285", "6. volume": "6925000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25732,7 +25742,7 @@ "2. high": "65.05", "3. low": "64.27", "4. close": "64.59", - "5. adjusted close": "55.9340612545698", + "5. adjusted close": "55.7384192075094", "6. volume": "6198900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25742,7 +25752,7 @@ "2. high": "65.6", "3. low": "64.09", "4. close": "64.1", - "5. adjusted close": "55.5097279210083", + "5. adjusted close": "55.3155700758841", "6. volume": "7008600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25752,7 +25762,7 @@ "2. high": "65.85", "3. low": "65.18", "4. close": "65.68", - "5. adjusted close": "56.8779864251455", + "5. adjusted close": "56.6790427860229", "6. volume": "3967600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25762,7 +25772,7 @@ "2. high": "65.925", "3. low": "65.2", "4. close": "65.74", - "5. adjusted close": "56.9299456088469", + "5. adjusted close": "56.7308202307117", "6. volume": "6357700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25772,7 +25782,7 @@ "2. high": "65.58", "3. low": "65.36", "4. close": "65.4", - "5. adjusted close": "56.6355102345389", + "5. adjusted close": "56.4374147108084", "6. volume": "7882100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25782,7 +25792,7 @@ "2. high": "65.68", "3. low": "65.15", "4. close": "65.22", - "5. adjusted close": "56.4796326834346", + "5. adjusted close": "56.282082376742", "6. volume": "4882200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25792,7 +25802,7 @@ "2. high": "65.7784", "3. low": "65.13", "4. close": "65.6", - "5. adjusted close": "56.8087075135436", + "5. adjusted close": "56.6100061931044", "6. volume": "4662200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25802,7 +25812,7 @@ "2. high": "65.8", "3. low": "64.77", "4. close": "65.3", - "5. adjusted close": "56.5489115950365", + "5. adjusted close": "56.3511189696604", "6. volume": "6898300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25812,7 +25822,7 @@ "2. high": "66.96", "3. low": "66.3", "4. close": "66.73", - "5. adjusted close": "57.7872721399202", + "5. adjusted close": "57.5851480680771", "6. volume": "3633900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25822,7 +25832,7 @@ "2. high": "67.69", "3. low": "66.04", "4. close": "66.25", - "5. adjusted close": "57.3715986703089", + "5. adjusted close": "57.1709285105666", "6. volume": "5102000", "7. dividend amount": "0.2000", "8. split coefficient": "1.0" @@ -25832,7 +25842,7 @@ "2. high": "67.76", "3. low": "67.1", "4. close": "67.64", - "5. adjusted close": "58.3990208285883", + "5. adjusted close": "58.1947570271591", "6. volume": "3921600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25842,7 +25852,7 @@ "2. high": "67.75", "3. low": "67.01", "4. close": "67.26", - "5. adjusted close": "58.0709364419108", + "5. adjusted close": "57.8678201899279", "6. volume": "3012600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25852,7 +25862,7 @@ "2. high": "67.48", "3. low": "67.0", "4. close": "67.46", - "5. adjusted close": "58.243612434899", + "5. adjusted close": "58.0398922095233", "6. volume": "4354300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25862,7 +25872,7 @@ "2. high": "67.26", "3. low": "66.6", "4. close": "67.15", - "5. adjusted close": "57.9759646457674", + "5. adjusted close": "57.7731805791505", "6. volume": "2905000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25872,7 +25882,7 @@ "2. high": "67.24", "3. low": "66.37", "4. close": "67.17", - "5. adjusted close": "57.9932322450662", + "5. adjusted close": "57.79038778111", "6. volume": "4295600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25882,7 +25892,7 @@ "2. high": "66.77", "3. low": "65.82", "4. close": "66.1", - "5. adjusted close": "57.0694156825796", + "5. adjusted close": "56.8698024762747", "6. volume": "6599300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25892,7 +25902,7 @@ "2. high": "66.35", "3. low": "65.54", "4. close": "66.22", - "5. adjusted close": "57.1730212783725", + "5. adjusted close": "56.9730456880319", "6. volume": "3860600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25902,7 +25912,7 @@ "2. high": "65.99", "3. low": "65.255", "4. close": "65.41", - "5. adjusted close": "56.4736835067706", + "5. adjusted close": "56.2761540086706", "6. volume": "3600100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25912,7 +25922,7 @@ "2. high": "66.1347", "3. low": "65.45", "4. close": "66.0", - "5. adjusted close": "56.9830776860856", + "5. adjusted close": "56.783766466477", "6. volume": "4137800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25922,7 +25932,7 @@ "2. high": "66.14", "3. low": "64.8", "4. close": "65.13", - "5. adjusted close": "56.2319371165872", + "5. adjusted close": "56.0352531812371", "6. volume": "4587400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25932,7 +25942,7 @@ "2. high": "66.13", "3. low": "64.76", "4. close": "65.78", - "5. adjusted close": "56.7931340937986", + "5. adjusted close": "56.5944872449221", "6. volume": "4880300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25942,7 +25952,7 @@ "2. high": "66.43", "3. low": "65.34", "4. close": "66.09", - "5. adjusted close": "57.0607818829302", + "5. adjusted close": "56.8611988752949", "6. volume": "10265700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25952,7 +25962,7 @@ "2. high": "65.75", "3. low": "65.29", "4. close": "65.38", - "5. adjusted close": "56.4477821078223", + "5. adjusted close": "56.2503432057313", "6. volume": "3760100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25962,7 +25972,7 @@ "2. high": "65.6", "3. low": "65.12", "4. close": "65.3", - "5. adjusted close": "56.3787117106271", + "5. adjusted close": "56.1815143978931", "6. volume": "4203900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25972,7 +25982,7 @@ "2. high": "65.79", "3. low": "65.06", "4. close": "65.29", - "5. adjusted close": "56.3700779109777", + "5. adjusted close": "56.1729107969134", "6. volume": "5303700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25982,7 +25992,7 @@ "2. high": "65.62", "3. low": "64.71", "4. close": "65.5", - "5. adjusted close": "56.5513877036152", + "5. adjusted close": "56.3535864174885", "6. volume": "5307700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25992,7 +26002,7 @@ "2. high": "64.76", "3. low": "63.67", "4. close": "64.7", - "5. adjusted close": "55.8606837316627", + "5. adjusted close": "55.665298339107", "6. volume": "5810000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26002,7 +26012,7 @@ "2. high": "64.88", "3. low": "64.14", "4. close": "64.56", - "5. adjusted close": "55.739810536571", + "5. adjusted close": "55.5448479253902", "6. volume": "4446500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26012,7 +26022,7 @@ "2. high": "64.94", "3. low": "64.35", "4. close": "64.65", - "5. adjusted close": "55.8175147334156", + "5. adjusted close": "55.6222803342081", "6. volume": "5780900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26022,7 +26032,7 @@ "2. high": "64.42", "3. low": "63.06", "4. close": "64.12", - "5. adjusted close": "55.3599233519971", + "5. adjusted close": "55.1662894822804", "6. volume": "7315900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26032,7 +26042,7 @@ "2. high": "63.0", "3. low": "62.04", "4. close": "62.89", - "5. adjusted close": "54.29796599512", + "5. adjusted close": "54.1080465617688", "6. volume": "4687900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26042,7 +26052,7 @@ "2. high": "62.49", "3. low": "61.51", "4. close": "62.37", - "5. adjusted close": "53.8490084133509", + "5. adjusted close": "53.6606593108208", "6. volume": "5265100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26052,7 +26062,7 @@ "2. high": "62.65", "3. low": "61.88", "4. close": "62.15", - "5. adjusted close": "53.6590648210639", + "5. adjusted close": "53.4713800892658", "6. volume": "5366500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26062,7 +26072,7 @@ "2. high": "62.6", "3. low": "61.63", "4. close": "62.5", - "5. adjusted close": "53.9612478087932", + "5. adjusted close": "53.7725061235578", "6. volume": "4755400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26072,7 +26082,7 @@ "2. high": "62.18", "3. low": "61.55", "4. close": "61.92", - "5. adjusted close": "53.4604874291276", + "5. adjusted close": "53.2734972667311", "6. volume": "5938100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26082,7 +26092,7 @@ "2. high": "63.0", "3. low": "61.99", "4. close": "62.02", - "5. adjusted close": "53.5468254256216", + "5. adjusted close": "53.3595332765288", "6. volume": "8624700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26092,7 +26102,7 @@ "2. high": "62.58", "3. low": "61.79", "4. close": "62.57", - "5. adjusted close": "54.021684406339", + "5. adjusted close": "53.8327313304161", "6. volume": "5197100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26102,7 +26112,7 @@ "2. high": "62.0", "3. low": "61.14", "4. close": "61.54", - "5. adjusted close": "53.1324030424501", + "5. adjusted close": "52.9465604294999", "6. volume": "5287500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26112,7 +26122,7 @@ "2. high": "62.47", "3. low": "61.87", "4. close": "61.91", - "5. adjusted close": "53.4518536294781", + "5. adjusted close": "53.2648936657514", "6. volume": "5532700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26122,7 +26132,7 @@ "2. high": "62.4", "3. low": "61.67", "4. close": "62.28", - "5. adjusted close": "53.7713042165062", + "5. adjusted close": "53.5832269020028", "6. volume": "3598900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26132,7 +26142,7 @@ "2. high": "62.68", "3. low": "61.43", "4. close": "61.69", - "5. adjusted close": "53.2619100371912", + "5. adjusted close": "53.0756144441964", "6. volume": "5354400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26142,7 +26152,7 @@ "2. high": "62.65", "3. low": "61.83", "4. close": "62.34", - "5. adjusted close": "53.8231070144026", + "5. adjusted close": "53.6348485078815", "6. volume": "4432600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26152,7 +26162,7 @@ "2. high": "62.76", "3. low": "61.89", "4. close": "62.1", - "5. adjusted close": "53.6158958228169", + "5. adjusted close": "53.428362084367", "6. volume": "3409000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26162,7 +26172,7 @@ "2. high": "62.559", "3. low": "61.95", "4. close": "62.2", - "5. adjusted close": "53.7022338193109", + "5. adjusted close": "53.5143980941647", "6. volume": "4255200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26172,7 +26182,7 @@ "2. high": "62.05", "3. low": "61.36", "4. close": "61.98", - "5. adjusted close": "53.512290227024", + "5. adjusted close": "53.3251188726097", "6. volume": "3436100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26182,7 +26192,7 @@ "2. high": "62.33", "3. low": "61.48", "4. close": "61.8", - "5. adjusted close": "53.3568818333347", + "5. adjusted close": "53.1702540549739", "6. volume": "6734900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26192,7 +26202,7 @@ "2. high": "62.335", "3. low": "60.55", "4. close": "62.14", - "5. adjusted close": "53.6504310214145", + "5. adjusted close": "53.4627764882861", "6. volume": "11977900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26202,7 +26212,7 @@ "2. high": "60.81", "3. low": "59.93", "4. close": "60.56", - "5. adjusted close": "52.2862906768082", + "5. adjusted close": "52.1034075334825", "6. volume": "6304600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26212,7 +26222,7 @@ "2. high": "60.9", "3. low": "59.68", "4. close": "60.66", - "5. adjusted close": "52.3726286733023", + "5. adjusted close": "52.1894435432802", "6. volume": "6394000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26222,7 +26232,7 @@ "2. high": "59.74", "3. low": "59.21", "4. close": "59.41", - "5. adjusted close": "51.2934037171264", + "5. adjusted close": "51.1139934208091", "6. volume": "4618600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26232,7 +26242,7 @@ "2. high": "60.12", "3. low": "59.3", "4. close": "59.91", - "5. adjusted close": "51.7250936995968", + "5. adjusted close": "51.5441734697975", "6. volume": "6036400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26242,7 +26252,7 @@ "2. high": "59.82", "3. low": "58.81", "4. close": "58.81", - "5. adjusted close": "50.775375738162", + "5. adjusted close": "50.5977773620229", "6. volume": "5940900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26252,7 +26262,7 @@ "2. high": "59.67", "3. low": "59.16", "4. close": "59.33", - "5. adjusted close": "51.2243333199312", + "5. adjusted close": "51.0451646129709", "6. volume": "5894100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26262,7 +26272,7 @@ "2. high": "59.57", "3. low": "58.95", "4. close": "59.45", - "5. adjusted close": "51.327938915724", + "5. adjusted close": "51.1484078247281", "6. volume": "5533100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26272,7 +26282,7 @@ "2. high": "59.55", "3. low": "58.7", "4. close": "59.07", - "5. adjusted close": "50.9998545290466", + "5. adjusted close": "50.8214709874969", "6. volume": "5216200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26282,7 +26292,7 @@ "2. high": "59.7", "3. low": "59.19", "4. close": "59.5", - "5. adjusted close": "51.3711079139711", + "5. adjusted close": "51.191425829627", "6. volume": "4124000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26292,7 +26302,7 @@ "2. high": "59.51", "3. low": "59.01", "4. close": "59.3", - "5. adjusted close": "51.1984319209829", + "5. adjusted close": "51.0193538100316", "6. volume": "5430800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26302,7 +26312,7 @@ "2. high": "59.29", "3. low": "58.8", "4. close": "58.93", - "5. adjusted close": "50.8789813339549", + "5. adjusted close": "50.7010205737801", "6. volume": "6265300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26312,7 +26322,7 @@ "2. high": "59.898", "3. low": "59.01", "4. close": "59.4", - "5. adjusted close": "51.284769917477", + "5. adjusted close": "51.1053898198293", "6. volume": "7228400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26322,7 +26332,7 @@ "2. high": "60.28", "3. low": "58.9", "4. close": "59.78", - "5. adjusted close": "51.6128543041545", + "5. adjusted close": "51.4323266570605", "6. volume": "9935600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26332,7 +26342,7 @@ "2. high": "61.2", "3. low": "60.58", "4. close": "60.74", - "5. adjusted close": "52.4416990704975", + "5. adjusted close": "52.2582723511184", "6. volume": "4684200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26342,7 +26352,7 @@ "2. high": "60.85", "3. low": "60.48", "4. close": "60.62", - "5. adjusted close": "52.3380934747046", + "5. adjusted close": "52.1550291393611", "6. volume": "4020900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26352,7 +26362,7 @@ "2. high": "60.84", "3. low": "60.03", "4. close": "60.76", - "5. adjusted close": "52.4589666697963", + "5. adjusted close": "52.2754795530779", "6. volume": "6399000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26362,7 +26372,7 @@ "2. high": "61.39", "3. low": "60.71", "4. close": "61.21", - "5. adjusted close": "52.8474876540197", + "5. adjusted close": "52.6626415971675", "6. volume": "5176600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26372,7 +26382,7 @@ "2. high": "61.97", "3. low": "60.31", "4. close": "61.24", - "5. adjusted close": "52.8733890529679", + "5. adjusted close": "52.6884524001068", "6. volume": "10492500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26382,7 +26392,7 @@ "2. high": "60.79", "3. low": "60.0875", "4. close": "60.79", - "5. adjusted close": "52.4848680687446", + "5. adjusted close": "52.3012903560172", "6. volume": "6545300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26392,7 +26402,7 @@ "2. high": "60.9", "3. low": "60.15", "4. close": "60.26", - "5. adjusted close": "52.027276687326", + "5. adjusted close": "51.8452995040894", "6. volume": "5885600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26402,7 +26412,7 @@ "2. high": "60.32", "3. low": "59.53", "4. close": "60.2", - "5. adjusted close": "51.9754738894296", + "5. adjusted close": "51.7936778982108", "6. volume": "4960900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26412,7 +26422,7 @@ "2. high": "59.99", "3. low": "59.28", "4. close": "59.86", - "5. adjusted close": "51.6819247013497", + "5. adjusted close": "51.5011554648987", "6. volume": "3859400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26422,7 +26432,7 @@ "2. high": "59.66", "3. low": "58.46", "4. close": "59.61", - "5. adjusted close": "51.4660797101146", + "5. adjusted close": "51.2860654404044", "6. volume": "4017200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26432,7 +26442,7 @@ "2. high": "59.26", "3. low": "58.63", "4. close": "59.0", - "5. adjusted close": "50.9394179315007", + "5. adjusted close": "50.7612457806385", "6. volume": "5017000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26442,7 +26452,7 @@ "2. high": "58.95", "3. low": "58.31", "4. close": "58.75", - "5. adjusted close": "50.7235729402656", + "5. adjusted close": "50.5461557561443", "6. volume": "6091400", "7. dividend amount": "0.2000", "8. split coefficient": "1.0" @@ -26452,7 +26462,7 @@ "2. high": "57.49", "3. low": "56.24", "4. close": "57.48", - "5. adjusted close": "49.4587103071495", + "5. adjusted close": "49.2857172665509", "6. volume": "5604600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26462,7 +26472,7 @@ "2. high": "57.04", "3. low": "56.37", "4. close": "56.67", - "5. adjusted close": "48.7617451827795", + "5. adjusted close": "48.5911899355504", "6. volume": "4094000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26472,7 +26482,7 @@ "2. high": "57.25", "3. low": "55.88", "4. close": "56.69", - "5. adjusted close": "48.778954198196", + "5. adjusted close": "48.6083387585381", "6. volume": "5292300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26482,7 +26492,7 @@ "2. high": "57.71", "3. low": "57.06", "4. close": "57.13", - "5. adjusted close": "49.15755253736", + "5. adjusted close": "48.9856128642667", "6. volume": "3389200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26492,7 +26502,7 @@ "2. high": "57.94", "3. low": "57.44", "4. close": "57.53", - "5. adjusted close": "49.5017328456909", + "5. adjusted close": "49.32858932402", "6. volume": "2192800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26502,7 +26512,7 @@ "2. high": "57.81", "3. low": "56.36", "4. close": "57.65", - "5. adjusted close": "49.6049869381902", + "5. adjusted close": "49.431482261946", "6. volume": "11464700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26512,7 +26522,7 @@ "2. high": "57.41", "3. low": "56.82", "4. close": "57.4", - "5. adjusted close": "49.3898742454833", + "5. adjusted close": "49.2171219746002", "6. volume": "5641700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26522,7 +26532,7 @@ "2. high": "57.69", "3. low": "56.74", "4. close": "56.79", - "5. adjusted close": "48.8649992752787", + "5. adjusted close": "48.6940828734764", "6. volume": "6768200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26532,7 +26542,7 @@ "2. high": "58.22", "3. low": "57.61", "4. close": "57.82", - "5. adjusted close": "49.7512635692308", + "5. adjusted close": "49.5772472573412", "6. volume": "7184000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26542,7 +26552,7 @@ "2. high": "57.35", "3. low": "56.79", "4. close": "57.27", - "5. adjusted close": "49.2780156452758", + "5. adjusted close": "49.1056546251804", "6. volume": "5799100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26552,7 +26562,7 @@ "2. high": "57.65", "3. low": "56.51", "4. close": "56.65", - "5. adjusted close": "48.7445361673629", + "5. adjusted close": "48.5740411125628", "6. volume": "5063200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26562,7 +26572,7 @@ "2. high": "58.0", "3. low": "57.5", "4. close": "57.72", - "5. adjusted close": "49.6652184921481", + "5. adjusted close": "49.4915031424029", "6. volume": "4725900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26572,7 +26582,7 @@ "2. high": "58.35", "3. low": "57.18", "4. close": "57.67", - "5. adjusted close": "49.6221959536067", + "5. adjusted close": "49.4486310849337", "6. volume": "5941700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26582,7 +26592,7 @@ "2. high": "57.59", "3. low": "56.92", "4. close": "57.06", - "5. adjusted close": "49.0973209834021", + "5. adjusted close": "48.9255919838099", "6. volume": "4342800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26592,7 +26602,7 @@ "2. high": "56.95", "3. low": "56.42", "4. close": "56.75", - "5. adjusted close": "48.8305812444456", + "5. adjusted close": "48.6597852275011", "6. volume": "3784000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26602,7 +26612,7 @@ "2. high": "56.64", "3. low": "56.2", "4. close": "56.61", - "5. adjusted close": "48.7101181365298", + "5. adjusted close": "48.5397434665874", "6. volume": "3689200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26612,7 +26622,7 @@ "2. high": "56.33", "3. low": "55.88", "4. close": "56.12", - "5. adjusted close": "48.2884972588245", + "5. adjusted close": "48.1195973033896", "6. volume": "3854400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26622,7 +26632,7 @@ "2. high": "56.66", "3. low": "55.75", "4. close": "56.4", - "5. adjusted close": "48.5294234746561", + "5. adjusted close": "48.3596808252169", "6. volume": "5667500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26632,7 +26642,7 @@ "2. high": "56.19", "3. low": "55.47", "4. close": "55.84", - "5. adjusted close": "48.0475710429929", + "5. adjusted close": "47.8795137815623", "6. volume": "3912300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26642,7 +26652,7 @@ "2. high": "56.53", "3. low": "55.93", "4. close": "55.99", - "5. adjusted close": "48.176638658617", + "5. adjusted close": "48.0081299539698", "6. volume": "4954600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26652,7 +26662,7 @@ "2. high": "56.0928", "3. low": "55.71", "4. close": "55.9", - "5. adjusted close": "48.0991980892425", + "5. adjusted close": "47.9309602505253", "6. volume": "5716100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26662,7 +26672,7 @@ "2. high": "56.26", "3. low": "55.52", "4. close": "55.92", - "5. adjusted close": "48.116407104659", + "5. adjusted close": "47.948109073513", "6. volume": "4587700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26672,7 +26682,7 @@ "2. high": "55.6", "3. low": "54.16", "4. close": "55.51", - "5. adjusted close": "47.7636222886199", + "5. adjusted close": "47.5965582022658", "6. volume": "7216000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26682,7 +26692,7 @@ "2. high": "55.72", "3. low": "54.35", "4. close": "54.44", - "5. adjusted close": "46.8429399638347", + "5. adjusted close": "46.6790961724257", "6. volume": "9897200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26692,7 +26702,7 @@ "2. high": "56.34", "3. low": "55.47", "4. close": "55.69", - "5. adjusted close": "47.9185034273688", + "5. adjusted close": "47.7508976091548", "6. volume": "5183600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26702,7 +26712,7 @@ "2. high": "56.55", "3. low": "56.09", "4. close": "56.51", - "5. adjusted close": "48.6240730594471", + "5. adjusted close": "48.4539993516491", "6. volume": "1487600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26712,7 +26722,7 @@ "2. high": "56.1714", "3. low": "55.8", "4. close": "55.98", - "5. adjusted close": "48.1680341509087", + "5. adjusted close": "47.999555542476", "6. volume": "3461400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26722,7 +26732,7 @@ "2. high": "55.875", "3. low": "54.915", "4. close": "55.86", - "5. adjusted close": "48.0647800584094", + "5. adjusted close": "47.89666260455", "6. volume": "4039400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26732,7 +26742,7 @@ "2. high": "55.265", "3. low": "54.68", "4. close": "55.23", - "5. adjusted close": "47.5226960727882", + "5. adjusted close": "47.3564746804385", "6. volume": "7380300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26742,7 +26752,7 @@ "2. high": "54.57", "3. low": "53.58", "4. close": "54.3", - "5. adjusted close": "46.7224768559189", + "5. adjusted close": "46.559054411512", "6. volume": "6563200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26752,7 +26762,7 @@ "2. high": "53.95", "3. low": "53.02", "4. close": "53.64", - "5. adjusted close": "46.1545793471729", + "5. adjusted close": "45.9931432529191", "6. volume": "4753100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26762,7 +26772,7 @@ "2. high": "54.9999", "3. low": "53.47", "4. close": "53.65", - "5. adjusted close": "46.1631838548812", + "5. adjusted close": "46.0017176644129", "6. volume": "5839400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26772,7 +26782,7 @@ "2. high": "55.52", "3. low": "54.71", "4. close": "54.74", - "5. adjusted close": "47.1010751950829", + "5. adjusted close": "46.9363285172407", "6. volume": "4567600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26782,7 +26792,7 @@ "2. high": "56.1", "3. low": "55.33", "4. close": "55.52", - "5. adjusted close": "47.7722267963281", + "5. adjusted close": "47.6051326137597", "6. volume": "3291800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26792,7 +26802,7 @@ "2. high": "56.37", "3. low": "55.52", "4. close": "55.83", - "5. adjusted close": "48.0389665352846", + "5. adjusted close": "47.8709393700685", "6. volume": "4701100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26802,7 +26812,7 @@ "2. high": "56.29", "3. low": "55.5", "4. close": "55.56", - "5. adjusted close": "47.8066448271612", + "5. adjusted close": "47.639430259735", "6. volume": "4532000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26812,7 +26822,7 @@ "2. high": "56.63", "3. low": "55.27", "4. close": "55.57", - "5. adjusted close": "47.8152493348695", + "5. adjusted close": "47.6480046712288", "6. volume": "7765500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26822,7 +26832,7 @@ "2. high": "57.48", "3. low": "56.47", "4. close": "57.19", - "5. adjusted close": "49.2091795836096", + "5. adjusted close": "49.0370593332297", "6. volume": "5092900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26832,7 +26842,7 @@ "2. high": "56.49", "3. low": "55.85", "4. close": "56.36", - "5. adjusted close": "48.495005443823", + "5. adjusted close": "48.3253831792416", "6. volume": "3748300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26842,7 +26852,7 @@ "2. high": "57.43", "3. low": "56.62", "4. close": "56.71", - "5. adjusted close": "48.7961632136126", + "5. adjusted close": "48.6254875815258", "6. volume": "6106600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26852,7 +26862,7 @@ "2. high": "57.12", "3. low": "55.99", "4. close": "56.85", - "5. adjusted close": "48.9166263215284", + "5. adjusted close": "48.7455293424394", "6. volume": "6967100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26862,7 +26872,7 @@ "2. high": "56.06", "3. low": "55.37", "4. close": "55.97", - "5. adjusted close": "48.1594296432004", + "5. adjusted close": "47.9909811309821", "6. volume": "5706700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26872,7 +26882,7 @@ "2. high": "56.09", "3. low": "55.33", "4. close": "55.75", - "5. adjusted close": "47.9701304736184", + "5. adjusted close": "47.8023440781178", "6. volume": "5576000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26882,7 +26892,7 @@ "2. high": "55.67", "3. low": "54.95", "4. close": "55.44", - "5. adjusted close": "47.703390734662", + "5. adjusted close": "47.536537321809", "6. volume": "3648400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26892,7 +26902,7 @@ "2. high": "55.95", "3. low": "55.08", "4. close": "55.23", - "5. adjusted close": "47.5226960727882", + "5. adjusted close": "47.3564746804385", "6. volume": "5726800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26902,7 +26912,7 @@ "2. high": "56.27", "3. low": "55.36", "4. close": "55.38", - "5. adjusted close": "47.6517636884123", + "5. adjusted close": "47.485090852846", "6. volume": "8745800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26912,7 +26922,7 @@ "2. high": "57.1", "3. low": "56.22", "4. close": "56.74", - "5. adjusted close": "48.8219767367374", + "5. adjusted close": "48.6512108160073", "6. volume": "5003200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26922,7 +26932,7 @@ "2. high": "57.7", "3. low": "56.51", "4. close": "56.86", - "5. adjusted close": "48.9252308292366", + "5. adjusted close": "48.7541037539332", "6. volume": "8126600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26932,7 +26942,7 @@ "2. high": "58.97", "3. low": "57.38", "4. close": "57.61", - "5. adjusted close": "49.5705689073571", + "5. adjusted close": "49.3971846159707", "6. volume": "9677100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26942,7 +26952,7 @@ "2. high": "59.4", "3. low": "58.66", "4. close": "59.37", - "5. adjusted close": "51.084962264013", + "5. adjusted close": "50.9062810388853", "6. volume": "5457500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26952,7 +26962,7 @@ "2. high": "58.72", "3. low": "57.89", "4. close": "58.63", - "5. adjusted close": "50.4482286936009", + "5. adjusted close": "50.2717745883416", "6. volume": "4523800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26962,7 +26972,7 @@ "2. high": "57.98", "3. low": "57.32", "4. close": "57.59", - "5. adjusted close": "49.5533598919405", + "5. adjusted close": "49.380035792983", "6. volume": "5762200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26972,7 +26982,7 @@ "2. high": "58.5", "3. low": "57.46", "4. close": "57.89", - "5. adjusted close": "49.8114951231887", + "5. adjusted close": "49.637268137798", "6. volume": "4401400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26982,7 +26992,7 @@ "2. high": "58.6", "3. low": "58.15", "4. close": "58.47", - "5. adjusted close": "50.3105565702685", + "5. adjusted close": "50.1345840044403", "6. volume": "3889700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26992,7 +27002,7 @@ "2. high": "58.69", "3. low": "57.76", "4. close": "57.97", - "5. adjusted close": "49.8803311848549", + "5. adjusted close": "49.7058634297487", "6. volume": "3936100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27002,7 +27012,7 @@ "2. high": "59.0", "3. low": "58.11", "4. close": "58.24", - "5. adjusted close": "50.1126528929782", + "5. adjusted close": "49.9373725400822", "6. volume": "4294700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27012,7 +27022,7 @@ "2. high": "58.89", "3. low": "58.34", "4. close": "58.82", - "5. adjusted close": "50.611714340058", + "5. adjusted close": "50.4346884067245", "6. volume": "3231400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27022,7 +27032,7 @@ "2. high": "58.73", "3. low": "58.175", "4. close": "58.56", - "5. adjusted close": "50.3879971396429", + "5. adjusted close": "50.2117537078848", "6. volume": "4761600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27032,7 +27042,7 @@ "2. high": "58.67", "3. low": "57.6302", "4. close": "58.37", - "5. adjusted close": "50.2245114931858", + "5. adjusted close": "50.048839889502", "6. volume": "3811300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27042,7 +27052,7 @@ "2. high": "57.56", "3. low": "56.85", "4. close": "57.4", - "5. adjusted close": "49.3898742454833", + "5. adjusted close": "49.2171219746002", "6. volume": "4539900", "7. dividend amount": "0.2000", "8. split coefficient": "1.0" @@ -27052,7 +27062,7 @@ "2. high": "58.23", "3. low": "56.96", "4. close": "57.18", - "5. adjusted close": "49.0297397457767", + "5. adjusted close": "48.8582471268688", "6. volume": "4481800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27062,7 +27072,7 @@ "2. high": "58.39", "3. low": "57.18", "4. close": "57.73", - "5. adjusted close": "49.5013444477735", + "5. adjusted close": "49.3282022846123", "6. volume": "4868500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27072,7 +27082,7 @@ "2. high": "57.21", "3. low": "56.15", "4. close": "56.86", - "5. adjusted close": "48.755351555524", + "5. adjusted close": "48.5848186714543", "6. volume": "5443400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27082,7 +27092,7 @@ "2. high": "56.82", "3. low": "56.05", "4. close": "56.57", - "5. adjusted close": "48.5066872581075", + "5. adjusted close": "48.337024133735", "6. volume": "6122500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27092,7 +27102,7 @@ "2. high": "57.23", "3. low": "56.06", "4. close": "56.14", - "5. adjusted close": "48.1379781274555", + "5. adjusted close": "47.9696046467718", "6. volume": "5198300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27102,7 +27112,7 @@ "2. high": "58.27", "3. low": "57.1", "4. close": "57.13", - "5. adjusted close": "48.9868665910497", + "5. adjusted close": "48.8155239307102", "6. volume": "4880400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27112,7 +27122,7 @@ "2. high": "57.84", "3. low": "57.41", "4. close": "57.67", - "5. adjusted close": "49.4498966621011", + "5. adjusted close": "49.2769344492221", "6. volume": "5400400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27122,7 +27132,7 @@ "2. high": "58.58", "3. low": "57.86", "4. close": "57.86", - "5. adjusted close": "49.6128146500637", + "5. adjusted close": "49.4392825946245", "6. volume": "6982700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27132,7 +27142,7 @@ "2. high": "58.83", "3. low": "58.04", "4. close": "58.34", - "5. adjusted close": "50.0243969354427", + "5. adjusted close": "49.8494252777461", "6. volume": "5912500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27142,7 +27152,7 @@ "2. high": "59.04", "3. low": "58.52", "4. close": "58.67", - "5. adjusted close": "50.3073597566408", + "5. adjusted close": "50.1313983723923", "6. volume": "3433800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27152,7 +27162,7 @@ "2. high": "58.99", "3. low": "58.57", "4. close": "58.67", - "5. adjusted close": "50.3073597566408", + "5. adjusted close": "50.1313983723923", "6. volume": "5015900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27162,7 +27172,7 @@ "2. high": "59.3725", "3. low": "59.02", "4. close": "59.18", - "5. adjusted close": "50.744665934856", + "5. adjusted close": "50.567174973209", "6. volume": "4176900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27172,7 +27182,7 @@ "2. high": "59.3", "3. low": "58.85", "4. close": "59.27", - "5. adjusted close": "50.8218376133646", + "5. adjusted close": "50.6440767262944", "6. volume": "6604500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27182,7 +27192,7 @@ "2. high": "59.29", "3. low": "57.25", "4. close": "59.05", - "5. adjusted close": "50.6331957325658", + "5. adjusted close": "50.4560946631969", "6. volume": "7827700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27192,7 +27202,7 @@ "2. high": "57.77", "3. low": "57.02", "4. close": "57.27", - "5. adjusted close": "49.1069114242853", + "5. adjusted close": "48.9351488799541", "6. volume": "4390800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27202,7 +27212,7 @@ "2. high": "57.48", "3. low": "56.8", "4. close": "57.23", - "5. adjusted close": "49.0726129005037", + "5. adjusted close": "48.9009703230273", "6. volume": "4816100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27212,7 +27222,7 @@ "2. high": "58.03", "3. low": "57.47", "4. close": "57.52", - "5. adjusted close": "49.3212771979202", + "5. adjusted close": "49.1487648607466", "6. volume": "3546000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27222,7 +27232,7 @@ "2. high": "57.85", "3. low": "57.07", "4. close": "57.73", - "5. adjusted close": "49.5013444477735", + "5. adjusted close": "49.3282022846123", "6. volume": "3894400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27232,7 +27242,7 @@ "2. high": "58.0", "3. low": "57.23", "4. close": "57.41", - "5. adjusted close": "49.2269562575208", + "5. adjusted close": "49.0547738291979", "6. volume": "7405400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27242,7 +27252,7 @@ "2. high": "58.59", "3. low": "57.01", "4. close": "57.19", - "5. adjusted close": "49.0383143767221", + "5. adjusted close": "48.8667917661005", "6. volume": "6867300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27252,7 +27262,7 @@ "2. high": "58.855", "3. low": "57.96", "4. close": "58.61", - "5. adjusted close": "50.2559119709684", + "5. adjusted close": "50.0801305370021", "6. volume": "4470100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27262,7 +27272,7 @@ "2. high": "58.44", "3. low": "57.05", "4. close": "58.3", - "5. adjusted close": "49.9900984116611", + "5. adjusted close": "49.8152467208193", "6. volume": "4736000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27272,7 +27282,7 @@ "2. high": "57.46", "3. low": "56.62", "4. close": "57.17", - "5. adjusted close": "49.0211651148313", + "5. adjusted close": "48.8497024876371", "6. volume": "3382900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27282,7 +27292,7 @@ "2. high": "57.76", "3. low": "57.18", "4. close": "57.42", - "5. adjusted close": "49.2355308884662", + "5. adjusted close": "49.0633184684296", "6. volume": "3162900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27292,7 +27302,7 @@ "2. high": "57.8118", "3. low": "56.96", "4. close": "57.56", - "5. adjusted close": "49.3555757217018", + "5. adjusted close": "49.1829434176734", "6. volume": "2576000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27302,7 +27312,7 @@ "2. high": "57.86", "3. low": "57.2", "4. close": "57.42", - "5. adjusted close": "49.2355308884662", + "5. adjusted close": "49.0633184684296", "6. volume": "3731900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27312,7 +27322,7 @@ "2. high": "57.6", "3. low": "56.3", "4. close": "57.49", - "5. adjusted close": "49.295553305084", + "5. adjusted close": "49.1231309430515", "6. volume": "4224900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27322,7 +27332,7 @@ "2. high": "56.8", "3. low": "56.36", "4. close": "56.42", - "5. adjusted close": "48.3780677939266", + "5. adjusted close": "48.2088545452594", "6. volume": "3693100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27332,7 +27342,7 @@ "2. high": "57.07", "3. low": "56.3802", "4. close": "56.82", - "5. adjusted close": "48.7210530317424", + "5. adjusted close": "48.5506401145275", "6. volume": "4378200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27342,7 +27352,7 @@ "2. high": "57.1525", "3. low": "56.46", "4. close": "56.6", - "5. adjusted close": "48.5324111509437", + "5. adjusted close": "48.3626580514301", "6. volume": "5365100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27352,7 +27362,7 @@ "2. high": "57.37", "3. low": "56.63", "4. close": "56.9", - "5. adjusted close": "48.7896500793056", + "5. adjusted close": "48.6189972283811", "6. volume": "5034000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27362,7 +27372,7 @@ "2. high": "57.6684", "3. low": "57.08", "4. close": "57.59", - "5. adjusted close": "49.381299614538", + "5. adjusted close": "49.2085773353685", "6. volume": "3750000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27372,7 +27382,7 @@ "2. high": "57.54", "3. low": "56.66", "4. close": "57.37", - "5. adjusted close": "49.1926577337392", + "5. adjusted close": "49.0205952722711", "6. volume": "5131000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27382,7 +27392,7 @@ "2. high": "56.9", "3. low": "55.95", "4. close": "56.66", - "5. adjusted close": "48.5838589366161", + "5. adjusted close": "48.4139258868203", "6. volume": "3258500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27392,7 +27402,7 @@ "2. high": "56.78", "3. low": "55.95", "4. close": "56.08", - "5. adjusted close": "48.0865303417831", + "5. adjusted close": "47.9183368113816", "6. volume": "2871000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27402,7 +27412,7 @@ "2. high": "56.24", "3. low": "55.37", "4. close": "56.13", - "5. adjusted close": "48.1294034965101", + "5. adjusted close": "47.9610600075401", "6. volume": "3783700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27412,7 +27422,7 @@ "2. high": "56.3", "3. low": "55.4", "4. close": "55.85", - "5. adjusted close": "47.889313830039", + "5. adjusted close": "47.7218101090525", "6. volume": "6776900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27422,7 +27432,7 @@ "2. high": "57.67", "3. low": "56.29", "4. close": "56.47", - "5. adjusted close": "48.4209409486536", + "5. adjusted close": "48.251577741418", "6. volume": "6595900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27432,7 +27442,7 @@ "2. high": "58.38", "3. low": "57.36", "4. close": "57.91", - "5. adjusted close": "49.6556878047906", + "5. adjusted close": "49.482005790783", "6. volume": "4531900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27442,7 +27452,7 @@ "2. high": "58.14", "3. low": "57.365", "4. close": "57.64", - "5. adjusted close": "49.4241727692649", + "5. adjusted close": "49.251300531527", "6. volume": "4096000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27452,7 +27462,7 @@ "2. high": "57.98", "3. low": "57.08", "4. close": "57.1", - "5. adjusted close": "48.9611426982135", + "5. adjusted close": "48.7898900130151", "6. volume": "4254100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27462,7 +27472,7 @@ "2. high": "57.79", "3. low": "57.0", "4. close": "57.61", - "5. adjusted close": "49.3984488764288", + "5. adjusted close": "49.2256666138319", "6. volume": "4633800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27472,7 +27482,7 @@ "2. high": "56.71", "3. low": "55.89", "4. close": "56.49", - "5. adjusted close": "48.4380902105444", + "5. adjusted close": "48.2686670198814", "6. volume": "4880100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27482,7 +27492,7 @@ "2. high": "57.86", "3. low": "56.75", "4. close": "56.8", - "5. adjusted close": "48.7039037698516", + "5. adjusted close": "48.5335508360641", "6. volume": "4668200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27492,7 +27502,7 @@ "2. high": "58.34", "3. low": "57.22", "4. close": "57.71", - "5. adjusted close": "49.4841951858827", + "5. adjusted close": "49.3111130061489", "6. volume": "5307500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27502,7 +27512,7 @@ "2. high": "59.07", "3. low": "58.2", "4. close": "58.29", - "5. adjusted close": "49.9815237807157", + "5. adjusted close": "49.8067020815876", "6. volume": "5616700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27512,7 +27522,7 @@ "2. high": "58.78", "3. low": "57.44", "4. close": "58.53", - "5. adjusted close": "50.1873149234052", + "5. adjusted close": "50.0117734231484", "6. volume": "5309200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27522,7 +27532,7 @@ "2. high": "57.87", "3. low": "56.61", "4. close": "57.76", - "5. adjusted close": "49.5270683406097", + "5. adjusted close": "49.3538362023074", "6. volume": "7455000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27532,7 +27542,7 @@ "2. high": "56.28", "3. low": "55.3", "4. close": "56.05", - "5. adjusted close": "48.0608064489469", + "5. adjusted close": "47.8927028936865", "6. volume": "5222600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27542,7 +27552,7 @@ "2. high": "55.92", "3. low": "55.05", "4. close": "55.63", - "5. adjusted close": "47.7006719492403", + "5. adjusted close": "47.533828045955", "6. volume": "6563200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27552,7 +27562,7 @@ "2. high": "55.96", "3. low": "54.35", "4. close": "55.73", - "5. adjusted close": "47.7864182586942", + "5. adjusted close": "47.6192744382721", "6. volume": "5926900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27562,7 +27572,7 @@ "2. high": "56.5", "3. low": "55.62", "4. close": "55.81", - "5. adjusted close": "47.8550153062574", + "5. adjusted close": "47.6876315521257", "6. volume": "5108400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27572,7 +27582,7 @@ "2. high": "57.66", "3. low": "55.31", "4. close": "56.23", - "5. adjusted close": "48.215149805964", + "5. adjusted close": "48.0465063998571", "6. volume": "13371100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27582,7 +27592,7 @@ "2. high": "58.97", "3. low": "58.12", "4. close": "58.29", - "5. adjusted close": "49.9815237807157", + "5. adjusted close": "49.8067020815876", "6. volume": "5317600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27592,7 +27602,7 @@ "2. high": "59.22", "3. low": "57.6706", "4. close": "58.68", - "5. adjusted close": "50.3159343875862", + "5. adjusted close": "50.139943011624", "6. volume": "4346200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27602,7 +27612,7 @@ "2. high": "58.95", "3. low": "57.7", "4. close": "58.64", - "5. adjusted close": "50.2816358638046", + "5. adjusted close": "50.1057644546972", "6. volume": "6608800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27612,7 +27622,7 @@ "2. high": "57.97", "3. low": "56.96", "4. close": "57.93", - "5. adjusted close": "49.6728370666814", + "5. adjusted close": "49.4990950692464", "6. volume": "5009100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27622,7 +27632,7 @@ "2. high": "57.5", "3. low": "56.56", "4. close": "56.93", - "5. adjusted close": "48.8153739721418", + "5. adjusted close": "48.6446311460762", "6. volume": "6215400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27632,7 +27642,7 @@ "2. high": "58.29", "3. low": "57.46", "4. close": "58.08", - "5. adjusted close": "49.8014565308624", + "5. adjusted close": "49.6272646577219", "6. volume": "5591800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27642,7 +27652,7 @@ "2. high": "59.69", "3. low": "58.13", "4. close": "58.39", - "5. adjusted close": "50.0672700901697", + "5. adjusted close": "49.8921484739046", "6. volume": "5339900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27652,7 +27662,7 @@ "2. high": "58.61", "3. low": "58.01", "4. close": "58.41", - "5. adjusted close": "50.0844193520605", + "5. adjusted close": "49.909237752368", "6. volume": "3642500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27662,7 +27672,7 @@ "2. high": "59.07", "3. low": "58.38", "4. close": "58.63", - "5. adjusted close": "50.2730612328592", + "5. adjusted close": "50.0972198154655", "6. volume": "3061200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27672,7 +27682,7 @@ "2. high": "59.73", "3. low": "58.72", "4. close": "59.25", - "5. adjusted close": "50.8046883514738", + "5. adjusted close": "50.6269874478309", "6. volume": "3788900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27682,7 +27692,7 @@ "2. high": "59.46", "3. low": "58.552", "4. close": "59.41", - "5. adjusted close": "50.9418824466001", + "5. adjusted close": "50.7637016755382", "6. volume": "2280200", "7. dividend amount": "0.2000", "8. split coefficient": "1.0" @@ -27692,7 +27702,7 @@ "2. high": "59.11", "3. low": "58.36", "4. close": "59.05", - "5. adjusted close": "50.4633141833876", + "5. adjusted close": "50.2868073132114", "6. volume": "4257600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27702,7 +27712,7 @@ "2. high": "58.21", "3. low": "57.63", "4. close": "58.21", - "5. adjusted close": "49.7454617885689", + "5. adjusted close": "49.5714657697211", "6. volume": "5334800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27712,7 +27722,7 @@ "2. high": "56.765", "3. low": "55.68", "4. close": "56.69", - "5. adjusted close": "48.4464907884207", + "5. adjusted close": "48.2770382148341", "6. volume": "4012000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27722,7 +27732,7 @@ "2. high": "56.96", "3. low": "56.28", "4. close": "56.88", - "5. adjusted close": "48.6088621634393", + "5. adjusted close": "48.438841659195", "6. volume": "3281700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27732,7 +27742,7 @@ "2. high": "56.34", "3. low": "55.6", "4. close": "56.11", - "5. adjusted close": "47.9508308015221", + "5. adjusted close": "47.7831119109956", "6. volume": "4095300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27742,7 +27752,7 @@ "2. high": "56.52", "3. low": "55.78", "4. close": "56.05", - "5. adjusted close": "47.8995556304636", + "5. adjusted close": "47.7320160864606", "6. volume": "4025700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27752,7 +27762,7 @@ "2. high": "57.1", "3. low": "56.41", "4. close": "56.79", - "5. adjusted close": "48.5319494068515", + "5. adjusted close": "48.3621979223924", "6. volume": "6264700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27762,7 +27772,7 @@ "2. high": "57.87", "3. low": "56.22", "4. close": "56.32", - "5. adjusted close": "48.1302939002268", + "5. adjusted close": "47.9619472968681", "6. volume": "4811300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27772,7 +27782,7 @@ "2. high": "57.87", "3. low": "56.91", "4. close": "57.44", - "5. adjusted close": "49.0874304266517", + "5. adjusted close": "48.9157360215218", "6. volume": "5206200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27782,7 +27792,7 @@ "2. high": "57.16", "3. low": "56.07", "4. close": "56.94", - "5. adjusted close": "48.6601373344977", + "5. adjusted close": "48.48993748373", "6. volume": "4817000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27792,7 +27802,7 @@ "2. high": "56.3", "3. low": "55.55", "4. close": "55.85", - "5. adjusted close": "47.728638393602", + "5. adjusted close": "47.5616966713439", "6. volume": "4635400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27802,7 +27812,7 @@ "2. high": "56.33", "3. low": "55.11", "4. close": "56.28", - "5. adjusted close": "48.0961104528545", + "5. adjusted close": "47.9278834138448", "6. volume": "8145300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27812,7 +27822,7 @@ "2. high": "55.27", "3. low": "54.47", "4. close": "55.05", - "5. adjusted close": "47.0449694461556", + "5. adjusted close": "46.880419010877", "6. volume": "6999900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27822,7 +27832,7 @@ "2. high": "56.5", "3. low": "54.865", "4. close": "55.1", - "5. adjusted close": "47.087698755371", + "5. adjusted close": "46.9229988646562", "6. volume": "6096300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27832,7 +27842,7 @@ "2. high": "56.54", "3. low": "55.0", "4. close": "56.48", - "5. adjusted close": "48.2670276897161", + "5. adjusted close": "48.0982028289615", "6. volume": "7007400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27842,7 +27852,7 @@ "2. high": "56.61", "3. low": "55.05", "4. close": "55.1", - "5. adjusted close": "47.087698755371", + "5. adjusted close": "46.9229988646562", "6. volume": "5173500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27852,7 +27862,7 @@ "2. high": "55.86", "3. low": "54.84", "4. close": "55.86", - "5. adjusted close": "47.7371842554451", + "5. adjusted close": "47.5702126420997", "6. volume": "4001200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27862,7 +27872,7 @@ "2. high": "56.37", "3. low": "55.11", "4. close": "55.24", - "5. adjusted close": "47.2073408211741", + "5. adjusted close": "47.0422224552379", "6. volume": "5340500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27872,7 +27882,7 @@ "2. high": "55.38", "3. low": "54.23", "4. close": "55.38", - "5. adjusted close": "47.3269828869773", + "5. adjusted close": "47.1614460458196", "6. volume": "5329500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27882,7 +27892,7 @@ "2. high": "54.1", "3. low": "53.24", "4. close": "53.98", - "5. adjusted close": "46.130562228946", + "5. adjusted close": "45.9692101400025", "6. volume": "6156300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27892,7 +27902,7 @@ "2. high": "54.11", "3. low": "53.2", "4. close": "53.51", - "5. adjusted close": "45.7289067223213", + "5. adjusted close": "45.5689595144782", "6. volume": "6101900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27902,7 +27912,7 @@ "2. high": "55.32", "3. low": "53.18", "4. close": "53.43", - "5. adjusted close": "45.6605398275766", + "5. adjusted close": "45.5008317484316", "6. volume": "8749200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27912,7 +27922,7 @@ "2. high": "56.16", "3. low": "55.02", "4. close": "55.83", - "5. adjusted close": "47.7115466699158", + "5. adjusted close": "47.5446647298322", "6. volume": "5433700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27922,7 +27932,7 @@ "2. high": "55.99", "3. low": "55.28", "4. close": "55.46", - "5. adjusted close": "47.3953497817219", + "5. adjusted close": "47.2295738118663", "6. volume": "5272000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27932,7 +27942,7 @@ "2. high": "56.78", "3. low": "55.94", "4. close": "56.56", - "5. adjusted close": "48.3353945844607", + "5. adjusted close": "48.1663305950082", "6. volume": "4128600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27942,7 +27952,7 @@ "2. high": "56.36", "3. low": "55.615", "4. close": "55.81", - "5. adjusted close": "47.6944549462297", + "5. adjusted close": "47.5276327883205", "6. volume": "3264300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27952,7 +27962,7 @@ "2. high": "56.36", "3. low": "55.69", "4. close": "56.34", - "5. adjusted close": "48.1473856239129", + "5. adjusted close": "47.9789792383798", "6. volume": "4486100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27962,7 +27972,7 @@ "2. high": "56.1", "3. low": "54.8", "4. close": "55.97", - "5. adjusted close": "47.831188735719", + "5. adjusted close": "47.6638883204139", "6. volume": "6549800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27972,7 +27982,7 @@ "2. high": "57.24", "3. low": "56.04", "4. close": "56.35", - "5. adjusted close": "48.155931485756", + "5. adjusted close": "47.9874952091357", "6. volume": "5858600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27982,7 +27992,7 @@ "2. high": "56.52", "3. low": "55.56", "4. close": "56.33", - "5. adjusted close": "48.1388397620698", + "5. adjusted close": "47.970463267624", "6. volume": "4568600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27992,7 +28002,7 @@ "2. high": "55.84", "3. low": "55.05", "4. close": "55.4", - "5. adjusted close": "47.3440746106634", + "5. adjusted close": "47.1784779873312", "6. volume": "8783700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28002,7 +28012,7 @@ "2. high": "57.43", "3. low": "55.62", "4. close": "55.65", - "5. adjusted close": "47.5577211567404", + "5. adjusted close": "47.3913772562271", "6. volume": "8427200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28012,7 +28022,7 @@ "2. high": "58.79", "3. low": "57.35", "4. close": "57.39", - "5. adjusted close": "49.0447011174363", + "5. adjusted close": "48.8731561677426", "6. volume": "5261800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28022,7 +28032,7 @@ "2. high": "58.869", "3. low": "57.78", "4. close": "57.94", - "5. adjusted close": "49.5147235188057", + "5. adjusted close": "49.3415345593136", "6. volume": "5089500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28032,7 +28042,7 @@ "2. high": "59.439", "3. low": "58.38", "4. close": "58.42", - "5. adjusted close": "49.9249248872736", + "5. adjusted close": "49.7503011555937", "6. volume": "5653900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28042,7 +28052,7 @@ "2. high": "60.07", "3. low": "59.0", "4. close": "59.64", - "5. adjusted close": "50.9675200321293", + "5. adjusted close": "50.7892495878057", "6. volume": "4185600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28052,7 +28062,7 @@ "2. high": "59.95", "3. low": "59.265", "4. close": "59.42", - "5. adjusted close": "50.7795110715816", + "5. adjusted close": "50.6018982311773", "6. volume": "4137300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28062,7 +28072,7 @@ "2. high": "59.99", "3. low": "58.93", "4. close": "59.46", - "5. adjusted close": "50.8136945189539", + "5. adjusted close": "50.6359621142006", "6. volume": "7830700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28072,7 +28082,7 @@ "2. high": "60.2", "3. low": "59.16", "4. close": "59.89", - "5. adjusted close": "51.1811665782063", + "5. adjusted close": "51.0021488567016", "6. volume": "6122200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28082,7 +28092,7 @@ "2. high": "60.65", "3. low": "59.91", "4. close": "60.1", - "5. adjusted close": "51.360629676911", + "5. adjusted close": "51.1809842425741", "6. volume": "4409300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28092,7 +28102,7 @@ "2. high": "60.71", "3. low": "60.04", "4. close": "60.1", - "5. adjusted close": "51.360629676911", + "5. adjusted close": "51.1809842425741", "6. volume": "6152100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28102,7 +28112,7 @@ "2. high": "61.33", "3. low": "60.38", "4. close": "60.86", - "5. adjusted close": "52.0101151769851", + "5. adjusted close": "51.8281980200177", "6. volume": "6919500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28112,7 +28122,7 @@ "2. high": "61.42", "3. low": "60.33", "4. close": "61.05", - "5. adjusted close": "52.1724865520036", + "5. adjusted close": "51.9900014643786", "6. volume": "8132000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28122,7 +28132,7 @@ "2. high": "61.17", "3. low": "59.67", "4. close": "60.97", - "5. adjusted close": "52.104119657259", + "5. adjusted close": "51.9218736983319", "6. volume": "10332800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28132,7 +28142,7 @@ "2. high": "60.31", "3. low": "59.75", "4. close": "60.21", - "5. adjusted close": "51.4546341571849", + "5. adjusted close": "51.2746599208883", "6. volume": "7902500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28142,7 +28152,7 @@ "2. high": "60.96", "3. low": "59.83", "4. close": "60.17", - "5. adjusted close": "51.4204507098126", + "5. adjusted close": "51.240596037865", "6. volume": "13975100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28152,7 +28162,7 @@ "2. high": "59.725", "3. low": "58.75", "4. close": "59.59", - "5. adjusted close": "50.9247907229139", + "5. adjusted close": "50.7466697340265", "6. volume": "6168400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28162,7 +28172,7 @@ "2. high": "59.0", "3. low": "57.83", "4. close": "58.91", - "5. adjusted close": "50.3436721175845", + "5. adjusted close": "50.1675837226297", "6. volume": "8184700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28172,7 +28182,7 @@ "2. high": "57.755", "3. low": "57.09", "4. close": "57.63", - "5. adjusted close": "49.2498018016703", + "5. adjusted close": "49.0775394658827", "6. volume": "5401100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28182,7 +28192,7 @@ "2. high": "57.39", "3. low": "56.5", "4. close": "57.32", - "5. adjusted close": "48.9848800845348", + "5. adjusted close": "48.8135443724517", "6. volume": "6168200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28192,7 +28202,7 @@ "2. high": "57.815", "3. low": "57.18", "4. close": "57.45", - "5. adjusted close": "49.0959762884948", + "5. adjusted close": "48.9242519922776", "6. volume": "7844600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28202,7 +28212,7 @@ "2. high": "58.31", "3. low": "57.1", "4. close": "57.57", - "5. adjusted close": "49.1985266306118", + "5. adjusted close": "49.0264436413476", "6. volume": "7207800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28212,7 +28222,7 @@ "2. high": "58.7", "3. low": "57.95", "4. close": "58.04", - "5. adjusted close": "49.6001821372365", + "5. adjusted close": "49.4266942668719", "6. volume": "5669900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28222,7 +28232,7 @@ "2. high": "58.39", "3. low": "57.654", "4. close": "58.18", - "5. adjusted close": "49.7198242030397", + "5. adjusted close": "49.5459178574536", "6. volume": "5197600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28232,7 +28242,7 @@ "2. high": "58.06", "3. low": "57.06", "4. close": "57.83", - "5. adjusted close": "49.4207190385319", + "5. adjusted close": "49.2478588809994", "6. volume": "6443700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28242,7 +28252,7 @@ "2. high": "58.09", "3. low": "57.18", "4. close": "57.28", - "5. adjusted close": "48.9506966371625", + "5. adjusted close": "48.7794804894284", "6. volume": "5574900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28252,7 +28262,7 @@ "2. high": "58.07", "3. low": "56.73", "4. close": "58.04", - "5. adjusted close": "49.6001821372365", + "5. adjusted close": "49.4266942668719", "6. volume": "4881200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28262,7 +28272,7 @@ "2. high": "57.16", "3. low": "56.651", "4. close": "56.95", - "5. adjusted close": "48.6686831963408", + "5. adjusted close": "48.4984534544858", "6. volume": "6449700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28272,7 +28282,7 @@ "2. high": "57.59", "3. low": "56.14", "4. close": "56.18", - "5. adjusted close": "48.0106518344237", + "5. adjusted close": "47.8427237062864", "6. volume": "6739600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28282,7 +28292,7 @@ "2. high": "57.37", "3. low": "56.82", "4. close": "57.16", - "5. adjusted close": "48.8481462950455", + "5. adjusted close": "48.6772888403584", "6. volume": "4259500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28292,7 +28302,7 @@ "2. high": "58.2", "3. low": "57.21", "4. close": "58.1", - "5. adjusted close": "49.651457308295", + "5. adjusted close": "49.477790091407", "6. volume": "4411800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28302,7 +28312,7 @@ "2. high": "58.09", "3. low": "57.21", "4. close": "57.37", - "5. adjusted close": "49.0276093937502", + "5. adjusted close": "48.8561242262309", "6. volume": "5107700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28312,7 +28322,7 @@ "2. high": "58.5", "3. low": "57.75", "4. close": "58.39", - "5. adjusted close": "49.8992873017443", + "5. adjusted close": "49.7247532433262", "6. volume": "5782800", "7. dividend amount": "0.2000", "8. split coefficient": "1.0" @@ -28322,7 +28332,7 @@ "2. high": "58.33", "3. low": "57.475", "4. close": "58.01", - "5. adjusted close": "49.4053192758865", + "5. adjusted close": "49.2325129825116", "6. volume": "6674200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28332,7 +28342,7 @@ "2. high": "58.31", "3. low": "57.535", "4. close": "57.86", - "5. adjusted close": "49.2775689243715", + "5. adjusted close": "49.1052094667836", "6. volume": "5779700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28342,7 +28352,7 @@ "2. high": "58.44", "3. low": "57.24", "4. close": "57.89", - "5. adjusted close": "49.3031189946745", + "5. adjusted close": "49.1306701699292", "6. volume": "7397600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28352,7 +28362,7 @@ "2. high": "59.26", "3. low": "58.38", "4. close": "59.06", - "5. adjusted close": "50.2995717364912", + "5. adjusted close": "50.123637592607", "6. volume": "7925900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28362,7 +28372,7 @@ "2. high": "59.18", "3. low": "58.21", "4. close": "58.22", - "5. adjusted close": "49.5841697680074", + "5. adjusted close": "49.4107379045306", "6. volume": "5683000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28372,7 +28382,7 @@ "2. high": "58.75", "3. low": "57.6", "4. close": "58.66", - "5. adjusted close": "49.9589041324513", + "5. adjusted close": "49.7841615506659", "6. volume": "6341600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28382,7 +28392,7 @@ "2. high": "57.53", "3. low": "56.87", "4. close": "57.25", - "5. adjusted close": "48.7580508282107", + "5. adjusted close": "48.5875085028234", "6. volume": "4420500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28392,7 +28402,7 @@ "2. high": "57.55", "3. low": "56.45", "4. close": "57.29", - "5. adjusted close": "48.7921175886147", + "5. adjusted close": "48.6214561070175", "6. volume": "6047600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28402,7 +28412,7 @@ "2. high": "57.5", "3. low": "56.91", "4. close": "57.05", - "5. adjusted close": "48.5877170261907", + "5. adjusted close": "48.4177704818529", "6. volume": "6034100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28412,7 +28422,7 @@ "2. high": "57.24", "3. low": "56.53", "4. close": "56.91", - "5. adjusted close": "48.4684833647768", + "5. adjusted close": "48.2989538671735", "6. volume": "5450400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28422,7 +28432,7 @@ "2. high": "57.5", "3. low": "56.41", "4. close": "57.27", - "5. adjusted close": "48.7750842084127", + "5. adjusted close": "48.6044823049205", "6. volume": "5605000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28432,7 +28442,7 @@ "2. high": "57.38", "3. low": "56.43", "4. close": "56.55", - "5. adjusted close": "48.1618825211408", + "5. adjusted close": "47.9934254294265", "6. volume": "11287500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28442,7 +28452,7 @@ "2. high": "56.76", "3. low": "55.66", "4. close": "56.72", - "5. adjusted close": "48.3066662528578", + "5. adjusted close": "48.1377027472514", "6. volume": "7985300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28452,7 +28462,7 @@ "2. high": "56.28", "3. low": "54.46", "4. close": "56.15", - "5. adjusted close": "47.821214917101", + "5. adjusted close": "47.6539493874853", "6. volume": "12001900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28462,7 +28472,7 @@ "2. high": "54.25", "3. low": "52.75", "4. close": "54.25", - "5. adjusted close": "46.2030437979114", + "5. adjusted close": "46.041438188265", "6. volume": "6954000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28472,7 +28482,7 @@ "2. high": "53.24", "3. low": "52.51", "4. close": "52.77", - "5. adjusted close": "44.9425736629638", + "5. adjusted close": "44.7853768330828", "6. volume": "3983200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28482,7 +28492,7 @@ "2. high": "53.47", "3. low": "52.81", "4. close": "53.2", - "5. adjusted close": "45.3087913373067", + "5. adjusted close": "45.1503135781695", "6. volume": "4329800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28492,7 +28502,7 @@ "2. high": "53.09", "3. low": "52.49", "4. close": "52.95", - "5. adjusted close": "45.0958740847818", + "5. adjusted close": "44.9381410519563", "6. volume": "4341000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28502,7 +28512,7 @@ "2. high": "52.41", "3. low": "51.76", "4. close": "52.27", - "5. adjusted close": "44.5167391579139", + "5. adjusted close": "44.3610317806564", "6. volume": "5116100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28512,7 +28522,7 @@ "2. high": "52.54", "3. low": "51.54", "4. close": "51.74", - "5. adjusted close": "44.0653545825611", + "5. adjusted close": "43.9112260250844", "6. volume": "6109800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28522,7 +28532,7 @@ "2. high": "53.01", "3. low": "52.31", "4. close": "52.97", - "5. adjusted close": "45.1129074649837", + "5. adjusted close": "44.9551148540534", "6. volume": "6074700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28532,7 +28542,7 @@ "2. high": "53.58", "3. low": "52.83", "4. close": "52.99", - "5. adjusted close": "45.1299408451857", + "5. adjusted close": "44.9720886561505", "6. volume": "4751300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28542,7 +28552,7 @@ "2. high": "53.88", "3. low": "52.93", "4. close": "53.57", - "5. adjusted close": "45.6239088710436", + "5. adjusted close": "45.4643289169651", "6. volume": "5398900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28552,7 +28562,7 @@ "2. high": "53.84", "3. low": "52.57", "4. close": "52.89", - "5. adjusted close": "45.0447739441758", + "5. adjusted close": "44.8872196456652", "6. volume": "10159700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28562,7 +28572,7 @@ "2. high": "53.97", "3. low": "53.0702", "4. close": "53.76", - "5. adjusted close": "45.7857259829625", + "5. adjusted close": "45.6255800368871", "6. volume": "7067600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28572,7 +28582,7 @@ "2. high": "54.45", "3. low": "52.62", "4. close": "54.18", - "5. adjusted close": "46.1434269672044", + "5. adjusted close": "45.9820298809253", "6. volume": "6781500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28582,7 +28592,7 @@ "2. high": "53.415", "3. low": "52.79", "4. close": "53.33", - "5. adjusted close": "45.4195083086197", + "5. adjusted close": "45.2606432918004", "6. volume": "4985300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28592,7 +28602,7 @@ "2. high": "53.03", "3. low": "52.46", "4. close": "52.67", - "5. adjusted close": "44.8574067619538", + "5. adjusted close": "44.7005078225976", "6. volume": "4345900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28602,7 +28612,7 @@ "2. high": "53.09", "3. low": "52.71", "4. close": "52.79", - "5. adjusted close": "44.9596070431658", + "5. adjusted close": "44.8023506351799", "6. volume": "4829500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28612,7 +28622,7 @@ "2. high": "52.99", "3. low": "52.53", "4. close": "52.85", - "5. adjusted close": "45.0107071837718", + "5. adjusted close": "44.8532720414711", "6. volume": "5082700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28622,7 +28632,7 @@ "2. high": "53.31", "3. low": "52.68", "4. close": "52.86", - "5. adjusted close": "45.0192238738728", + "5. adjusted close": "44.8617589425196", "6. volume": "5158000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28632,7 +28642,7 @@ "2. high": "53.03", "3. low": "51.5", "4. close": "52.87", - "5. adjusted close": "45.0277405639738", + "5. adjusted close": "44.8702458435681", "6. volume": "8042800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28642,7 +28652,7 @@ "2. high": "52.42", "3. low": "51.38", "4. close": "51.52", - "5. adjusted close": "43.8779874003391", + "5. adjusted close": "43.7245142020168", "6. volume": "5480500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28652,7 +28662,7 @@ "2. high": "52.17", "3. low": "51.5", "4. close": "51.96", - "5. adjusted close": "44.252721764783", + "5. adjusted close": "44.0979378481521", "6. volume": "4794700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28662,7 +28672,7 @@ "2. high": "52.3", "3. low": "51.85", "4. close": "52.07", - "5. adjusted close": "44.346405355894", + "5. adjusted close": "44.1912937596859", "6. volume": "3631800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28672,7 +28682,7 @@ "2. high": "52.195", "3. low": "51.53", "4. close": "51.81", - "5. adjusted close": "44.124971413268", + "5. adjusted close": "43.9706343324241", "6. volume": "4077400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28682,7 +28692,7 @@ "2. high": "52.6", "3. low": "51.83", "4. close": "52.31", - "5. adjusted close": "44.5508059183179", + "5. adjusted close": "44.3949793848505", "6. volume": "7259300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28692,7 +28702,7 @@ "2. high": "52.09", "3. low": "51.42", "4. close": "51.64", - "5. adjusted close": "43.9801876815511", + "5. adjusted close": "43.8263570145992", "6. volume": "6073300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28702,7 +28712,7 @@ "2. high": "52.61", "3. low": "51.53", "4. close": "52.13", - "5. adjusted close": "44.3975054965", + "5. adjusted close": "44.242215165977", "6. volume": "5944800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28712,7 +28722,7 @@ "2. high": "52.12", "3. low": "51.36", "4. close": "51.81", - "5. adjusted close": "44.124971413268", + "5. adjusted close": "43.9706343324241", "6. volume": "5664300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28722,7 +28732,7 @@ "2. high": "52.45", "3. low": "51.775", "4. close": "52.25", - "5. adjusted close": "44.4997057777119", + "5. adjusted close": "44.3440579785594", "6. volume": "8171900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28732,7 +28742,7 @@ "2. high": "51.43", "3. low": "50.6", "4. close": "51.16", - "5. adjusted close": "43.5713865567032", + "5. adjusted close": "43.4189857642698", "6. volume": "6457200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28742,7 +28752,7 @@ "2. high": "50.935", "3. low": "50.27", "4. close": "50.62", - "5. adjusted close": "43.1114852912493", + "5. adjusted close": "42.9606931076493", "6. volume": "6105800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28752,7 +28762,7 @@ "2. high": "50.19", "3. low": "49.17", "4. close": "50.14", - "5. adjusted close": "42.7026841664015", + "5. adjusted close": "42.5533218573199", "6. volume": "6896300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28762,7 +28772,7 @@ "2. high": "49.46", "3. low": "48.9", "4. close": "49.12", - "5. adjusted close": "41.8339817760997", + "5. adjusted close": "41.6876579503701", "6. volume": "5490100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28772,7 +28782,7 @@ "2. high": "50.28", "3. low": "49.67", "4. close": "49.85", - "5. adjusted close": "42.4557001534725", + "5. adjusted close": "42.3072017269126", "6. volume": "5398100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28782,7 +28792,7 @@ "2. high": "50.68", "3. low": "49.72", "4. close": "49.98", - "5. adjusted close": "42.5664171247855", + "5. adjusted close": "42.4175314405435", "6. volume": "6221000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28792,7 +28802,7 @@ "2. high": "50.5", "3. low": "49.25", "4. close": "50.17", - "5. adjusted close": "42.7282342367045", + "5. adjusted close": "42.5787825604655", "6. volume": "6667400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28802,7 +28812,7 @@ "2. high": "49.6", "3. low": "48.9", "4. close": "49.23", - "5. adjusted close": "41.9276653672107", + "5. adjusted close": "41.7810138619039", "6. volume": "5475800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28812,7 +28822,7 @@ "2. high": "50.64", "3. low": "49.24", "4. close": "49.44", - "5. adjusted close": "42.1065158593316", + "5. adjusted close": "41.959238783923", "6. volume": "7326800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28822,7 +28832,7 @@ "2. high": "50.08", "3. low": "48.84", "4. close": "50.04", - "5. adjusted close": "42.6175172653915", + "5. adjusted close": "42.4684528468347", "6. volume": "12745800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28832,7 +28842,7 @@ "2. high": "51.0", "3. low": "50.46", "4. close": "50.95", - "5. adjusted close": "43.3925360645823", + "5. adjusted close": "43.2407608422507", "6. volume": "6423200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28842,7 +28852,7 @@ "2. high": "50.97", "3. low": "49.95", "4. close": "50.56", - "5. adjusted close": "43.0603851506434", + "5. adjusted close": "42.9097717013581", "6. volume": "7301300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28852,7 +28862,7 @@ "2. high": "50.4533", "3. low": "49.59", "4. close": "50.22", - "5. adjusted close": "42.7708176872094", + "5. adjusted close": "42.6212170657082", "6. volume": "6533900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28862,7 +28872,7 @@ "2. high": "49.8", "3. low": "48.82", "4. close": "49.76", - "5. adjusted close": "42.3790499425635", + "5. adjusted close": "42.2308196174759", "6. volume": "5741700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28872,7 +28882,7 @@ "2. high": "49.69", "3. low": "48.95", "4. close": "49.65", - "5. adjusted close": "42.2853663514526", + "5. adjusted close": "42.1374637059421", "6. volume": "5693400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28882,7 +28892,7 @@ "2. high": "49.08", "3. low": "48.2", "4. close": "48.95", - "5. adjusted close": "41.6891980443828", + "5. adjusted close": "41.5433806325451", "6. volume": "4497700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28892,7 +28902,7 @@ "2. high": "49.12", "3. low": "48.28", "4. close": "48.67", - "5. adjusted close": "41.4507307215548", + "5. adjusted close": "41.3057474031863", "6. volume": "6838600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28902,7 +28912,7 @@ "2. high": "48.7", "3. low": "48.12", "4. close": "48.39", - "5. adjusted close": "41.2122633987269", + "5. adjusted close": "41.0681141738275", "6. volume": "5273000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28912,7 +28922,7 @@ "2. high": "48.97", "3. low": "48.05", "4. close": "48.27", - "5. adjusted close": "41.1100631175149", + "5. adjusted close": "40.9662713612452", "6. volume": "4894300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28922,7 +28932,7 @@ "2. high": "49.248", "3. low": "47.7", "4. close": "48.8", - "5. adjusted close": "41.5614476928678", + "5. adjusted close": "41.4160771168172", "6. volume": "6095100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28932,7 +28942,7 @@ "2. high": "48.38", "3. low": "47.4", "4. close": "48.24", - "5. adjusted close": "41.0845130472119", + "5. adjusted close": "40.9408106580996", "6. volume": "4847600", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -28942,7 +28952,7 @@ "2. high": "48.96", "3. low": "48.14", "4. close": "48.39", - "5. adjusted close": "41.0590579585829", + "5. adjusted close": "40.9154446044081", "6. volume": "6955400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28952,7 +28962,7 @@ "2. high": "47.69", "3. low": "47.16", "4. close": "47.17", - "5. adjusted close": "40.0238843543368", + "5. adjusted close": "39.8838917542866", "6. volume": "3333000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28962,7 +28972,7 @@ "2. high": "47.57", "3. low": "46.99", "4. close": "47.52", - "5. adjusted close": "40.3208603883418", + "5. adjusted close": "40.1798290473543", "6. volume": "2898500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28972,7 +28982,7 @@ "2. high": "47.8", "3. low": "46.84", "4. close": "46.97", - "5. adjusted close": "39.8541837634768", + "5. adjusted close": "39.7147847296765", "6. volume": "3829800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28982,7 +28992,7 @@ "2. high": "48.17", "3. low": "47.6", "4. close": "47.66", - "5. adjusted close": "40.4396508019438", + "5. adjusted close": "40.2982039645813", "6. volume": "2660800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28992,7 +29002,7 @@ "2. high": "47.96", "3. low": "47.36", "4. close": "47.95", - "5. adjusted close": "40.6857166586909", + "5. adjusted close": "40.5434091502659", "6. volume": "3125600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29002,7 +29012,7 @@ "2. high": "48.0", "3. low": "47.285", "4. close": "47.63", - "5. adjusted close": "40.4141957133148", + "5. adjusted close": "40.2728379108898", "6. volume": "5872000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29012,7 +29022,7 @@ "2. high": "48.49", "3. low": "47.23", "4. close": "47.49", - "5. adjusted close": "40.2954052997128", + "5. adjusted close": "40.1544629936627", "6. volume": "6236400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29022,7 +29032,7 @@ "2. high": "48.1", "3. low": "46.63", "4. close": "47.92", - "5. adjusted close": "40.6602615700619", + "5. adjusted close": "40.5180430965744", "6. volume": "7589100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29032,7 +29042,7 @@ "2. high": "47.08", "3. low": "45.89", "4. close": "46.04", - "5. adjusted close": "39.0650760159776", + "5. adjusted close": "38.9284370652397", "6. volume": "5271000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29042,7 +29052,7 @@ "2. high": "47.37", "3. low": "46.64", "4. close": "46.88", - "5. adjusted close": "39.7778184975897", + "5. adjusted close": "39.638686568602", "6. volume": "11976000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29052,7 +29062,7 @@ "2. high": "47.72", "3. low": "46.34", "4. close": "46.42", - "5. adjusted close": "39.3875071386117", + "5. adjusted close": "39.2497404119988", "6. volume": "7172700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29062,7 +29072,7 @@ "2. high": "47.49", "3. low": "46.81", "4. close": "47.08", - "5. adjusted close": "39.9475190884498", + "5. adjusted close": "39.8077935932121", "6. volume": "6965700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29072,7 +29082,7 @@ "2. high": "48.64", "3. low": "46.94", "4. close": "47.39", - "5. adjusted close": "40.2105550042828", + "5. adjusted close": "40.0699094813577", "6. volume": "7377000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29082,7 +29092,7 @@ "2. high": "48.2558", "3. low": "47.41", "4. close": "47.89", - "5. adjusted close": "40.6348064814329", + "5. adjusted close": "40.4926770428829", "6. volume": "5167900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29092,7 +29102,7 @@ "2. high": "49.04", "3. low": "48.14", "4. close": "48.8", - "5. adjusted close": "41.406944169846", + "5. adjusted close": "41.2621140048587", "6. volume": "7020100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29102,7 +29112,7 @@ "2. high": "49.01", "3. low": "47.63", "4. close": "47.81", - "5. adjusted close": "40.5669262450889", + "5. adjusted close": "40.4250342330389", "6. volume": "6940400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29112,7 +29122,7 @@ "2. high": "49.39", "3. low": "47.67", "4. close": "49.16", - "5. adjusted close": "41.712405233394", + "5. adjusted close": "41.5665066491569", "6. volume": "6523000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29122,7 +29132,7 @@ "2. high": "48.98", "3. low": "48.42", "4. close": "48.56", - "5. adjusted close": "41.2033034608139", + "5. adjusted close": "41.0591855753267", "6. volume": "5531600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29132,7 +29142,7 @@ "2. high": "49.31", "3. low": "48.36", "4. close": "48.78", - "5. adjusted close": "41.38997411076", + "5. adjusted close": "41.2452033023977", "6. volume": "6106600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29142,7 +29152,7 @@ "2. high": "49.02", "3. low": "48.14", "4. close": "48.23", - "5. adjusted close": "40.9232974858949", + "5. adjusted close": "40.78015898472", "6. volume": "7006700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29152,7 +29162,7 @@ "2. high": "48.09", "3. low": "47.385", "4. close": "47.79", - "5. adjusted close": "40.5499561860029", + "5. adjusted close": "40.4081235305779", "6. volume": "6534000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29162,7 +29172,7 @@ "2. high": "48.07", "3. low": "46.8", "4. close": "48.04", - "5. adjusted close": "40.7620819245779", + "5. adjusted close": "40.6195073113404", "6. volume": "12252500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29172,7 +29182,7 @@ "2. high": "46.26", "3. low": "45.49", "4. close": "45.55", - "5. adjusted close": "38.6493095683706", + "5. adjusted close": "38.514124854945", "6. volume": "6688600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29182,7 +29192,7 @@ "2. high": "46.56", "3. low": "45.55", "4. close": "46.01", - "5. adjusted close": "39.0396209273486", + "5. adjusted close": "38.9030710115482", "6. volume": "9046300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29192,7 +29202,7 @@ "2. high": "45.4", "3. low": "44.7", "4. close": "45.0", - "5. adjusted close": "38.1826329435055", + "5. adjusted close": "38.0490805372673", "6. volume": "2748000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29202,7 +29212,7 @@ "2. high": "45.69", "3. low": "44.95", "4. close": "45.1", - "5. adjusted close": "38.2674832389355", + "5. adjusted close": "38.1336340495723", "6. volume": "7220000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29212,7 +29222,7 @@ "2. high": "46.31", "3. low": "45.53", "4. close": "46.0", - "5. adjusted close": "39.0311358978056", + "5. adjusted close": "38.8946156603177", "6. volume": "5975000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29222,7 +29232,7 @@ "2. high": "46.39", "3. low": "45.5", "4. close": "46.06", - "5. adjusted close": "39.0820460750636", + "5. adjusted close": "38.9453477677007", "6. volume": "8207400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29232,7 +29242,7 @@ "2. high": "47.1", "3. low": "46.38", "4. close": "46.88", - "5. adjusted close": "39.7778184975897", + "5. adjusted close": "39.638686568602", "6. volume": "5316200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29242,7 +29252,7 @@ "2. high": "48.21", "3. low": "46.355", "4. close": "46.7", - "5. adjusted close": "39.6250879658157", + "5. adjusted close": "39.4864902464529", "6. volume": "9222800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29252,7 +29262,7 @@ "2. high": "49.52", "3. low": "48.01", "4. close": "48.12", - "5. adjusted close": "40.8299621609219", + "5. adjusted close": "40.6871501211845", "6. volume": "7570000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29262,7 +29272,7 @@ "2. high": "50.39", "3. low": "49.02", "4. close": "49.95", - "5. adjusted close": "42.3827225672911", + "5. adjusted close": "42.2344793963667", "6. volume": "5465800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29272,7 +29282,7 @@ "2. high": "50.11", "3. low": "49.04", "4. close": "49.45", - "5. adjusted close": "41.9584710901411", + "5. adjusted close": "41.8117118348415", "6. volume": "4319800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29282,7 +29292,7 @@ "2. high": "50.58", "3. low": "49.72", "4. close": "50.37", - "5. adjusted close": "42.7390938080972", + "5. adjusted close": "42.5896041480478", "6. volume": "5314300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29292,7 +29302,7 @@ "2. high": "49.94", "3. low": "48.73", "4. close": "49.09", - "5. adjusted close": "41.653010026593", + "5. adjusted close": "41.5073191905434", "6. volume": "6265800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29302,7 +29312,7 @@ "2. high": "50.64", "3. low": "49.05", "4. close": "49.21", - "5. adjusted close": "41.754830381109", + "5. adjusted close": "41.6087834053094", "6. volume": "8037800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29312,7 +29322,7 @@ "2. high": "51.6", "3. low": "50.7", "4. close": "51.34", - "5. adjusted close": "43.5621416737683", + "5. adjusted close": "43.4097732174067", "6. volume": "6586400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29322,7 +29332,7 @@ "2. high": "51.33", "3. low": "50.28", "4. close": "51.25", - "5. adjusted close": "43.4857764078813", + "5. adjusted close": "43.3336750563322", "6. volume": "4458000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29332,7 +29342,7 @@ "2. high": "51.42", "3. low": "50.51", "4. close": "51.18", - "5. adjusted close": "43.4263812010803", + "5. adjusted close": "43.2744875977187", "6. volume": "5287800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29342,7 +29352,7 @@ "2. high": "51.82", "3. low": "50.05", "4. close": "51.68", - "5. adjusted close": "43.8506326782303", + "5. adjusted close": "43.6972551592439", "6. volume": "7777000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29352,7 +29362,7 @@ "2. high": "50.86", "3. low": "49.74", "4. close": "50.32", - "5. adjusted close": "42.6966686603822", + "5. adjusted close": "42.5473273918953", "6. volume": "7349200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29362,7 +29372,7 @@ "2. high": "50.125", "3. low": "48.91", "4. close": "48.99", - "5. adjusted close": "41.568159731163", + "5. adjusted close": "41.4227656782383", "6. volume": "9820100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29372,7 +29382,7 @@ "2. high": "52.04", "3. low": "50.59", "4. close": "50.62", - "5. adjusted close": "42.9512195466722", + "5. adjusted close": "42.8009879288104", "6. volume": "8020300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29382,7 +29392,7 @@ "2. high": "52.21", "3. low": "51.41", "4. close": "52.1", - "5. adjusted close": "44.2070039190364", + "5. adjusted close": "44.052379910925", "6. volume": "7379700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29392,7 +29402,7 @@ "2. high": "52.35", "3. low": "51.06", "4. close": "51.81", - "5. adjusted close": "43.9609380622893", + "5. adjusted close": "43.8071747252404", "6. volume": "12093600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29402,7 +29412,7 @@ "2. high": "50.84", "3. low": "49.42", "4. close": "50.45", - "5. adjusted close": "42.8069740444412", + "5. adjusted close": "42.6572469578919", "6. volume": "10908300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29412,7 +29422,7 @@ "2. high": "50.3", "3. low": "49.24", "4. close": "49.42", - "5. adjusted close": "41.9330160015121", + "5. adjusted close": "41.78634578115", "6. volume": "12728700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29422,7 +29432,7 @@ "2. high": "50.24", "3. low": "48.32", "4. close": "49.92", - "5. adjusted close": "42.3572674786621", + "5. adjusted close": "42.2091133426752", "6. volume": "11165700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29432,7 +29442,7 @@ "2. high": "48.47", "3. low": "46.86", "4. close": "48.46", - "5. adjusted close": "41.1184531653839", + "5. adjusted close": "40.9746320630216", "6. volume": "14151400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29442,7 +29452,7 @@ "2. high": "46.29", "3. low": "44.69", "4. close": "46.19", - "5. adjusted close": "39.1923514591227", + "5. adjusted close": "39.0552673336972", "6. volume": "12221800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29452,7 +29462,7 @@ "2. high": "46.99", "3. low": "46.01", "4. close": "46.13", - "5. adjusted close": "39.1414412818647", + "5. adjusted close": "39.0045352263142", "6. volume": "9097500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29462,7 +29472,7 @@ "2. high": "47.04", "3. low": "45.0", "4. close": "46.68", - "5. adjusted close": "39.6081179067297", + "5. adjusted close": "39.4695795439919", "6. volume": "9095700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29472,7 +29482,7 @@ "2. high": "46.15", "3. low": "45.02", "4. close": "45.12", - "5. adjusted close": "38.2844532980215", + "5. adjusted close": "38.1505447520333", "6. volume": "7611400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29482,7 +29492,7 @@ "2. high": "47.22", "3. low": "44.98", "4. close": "46.1", - "5. adjusted close": "39.1159861932356", + "5. adjusted close": "38.9791691726227", "6. volume": "9612300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29492,7 +29502,7 @@ "2. high": "46.71", "3. low": "45.91", "4. close": "46.33", - "5. adjusted close": "39.3111418727247", + "5. adjusted close": "39.1736422509243", "6. volume": "7283900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29502,7 +29512,7 @@ "2. high": "47.65", "3. low": "45.99", "4. close": "47.03", - "5. adjusted close": "39.9050939407348", + "5. adjusted close": "39.7655168370596", "6. volume": "10596200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29512,7 +29522,7 @@ "2. high": "46.11", "3. low": "44.77", "4. close": "45.76", - "5. adjusted close": "38.8274951887736", + "5. adjusted close": "38.6916872307856", "6. volume": "6348600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29522,7 +29532,7 @@ "2. high": "45.49", "3. low": "44.45", "4. close": "45.45", - "5. adjusted close": "38.5644592729406", + "5. adjusted close": "38.42957134264", "6. volume": "7589300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29532,7 +29542,7 @@ "2. high": "44.89", "3. low": "43.27", "4. close": "43.43", - "5. adjusted close": "36.8504833052543", + "5. adjusted close": "36.7215903940782", "6. volume": "11193200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29542,7 +29552,7 @@ "2. high": "44.52", "3. low": "42.66", "4. close": "44.43", - "5. adjusted close": "37.6989862595544", + "5. adjusted close": "37.5671255171286", "6. volume": "10198000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29552,7 +29562,7 @@ "2. high": "43.62", "3. low": "42.59", "4. close": "43.41", - "5. adjusted close": "36.8335132461683", + "5. adjusted close": "36.7046796916172", "6. volume": "12080700", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -29562,7 +29572,7 @@ "2. high": "43.56", "3. low": "41.3", "4. close": "43.43", - "5. adjusted close": "36.6983133810757", + "5. adjusted close": "36.5699527186725", "6. volume": "17890900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29572,7 +29582,7 @@ "2. high": "45.48", "3. low": "43.47", "4. close": "43.48", - "5. adjusted close": "36.7405633389171", + "5. adjusted close": "36.6120548977177", "6. volume": "9185500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29582,7 +29592,7 @@ "2. high": "46.15", "3. low": "44.87", "4. close": "44.9", - "5. adjusted close": "37.9404621416141", + "5. adjusted close": "37.8077567826018", "6. volume": "7858200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29592,7 +29602,7 @@ "2. high": "47.8", "3. low": "45.43", "4. close": "46.72", - "5. adjusted close": "39.4783606070425", + "5. adjusted close": "39.3402760998475", "6. volume": "8372300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29602,7 +29612,7 @@ "2. high": "48.03", "3. low": "46.45", "4. close": "46.47", - "5. adjusted close": "39.2671108178353", + "5. adjusted close": "39.1297652046215", "6. volume": "8672700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29612,7 +29622,7 @@ "2. high": "48.66", "3. low": "46.75", "4. close": "47.08", - "5. adjusted close": "39.7825603035009", + "5. adjusted close": "39.6434117889731", "6. volume": "9141400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29622,7 +29632,7 @@ "2. high": "47.62", "3. low": "45.86", "4. close": "47.56", - "5. adjusted close": "40.1881598987787", + "5. adjusted close": "40.0475927078071", "6. volume": "8518700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29632,7 +29642,7 @@ "2. high": "46.615", "3. low": "45.58", "4. close": "46.45", - "5. adjusted close": "39.2502108346987", + "5. adjusted close": "39.1129243330034", "6. volume": "9061500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29642,7 +29652,7 @@ "2. high": "48.12", "3. low": "45.84", "4. close": "46.63", - "5. adjusted close": "39.4023106829279", + "5. adjusted close": "39.2644921775662", "6. volume": "12460600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29652,7 +29662,7 @@ "2. high": "50.35", "3. low": "48.18", "4. close": "48.23", - "5. adjusted close": "40.754309333854", + "5. adjusted close": "40.611761907013", "6. volume": "8661200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29662,7 +29672,7 @@ "2. high": "49.98", "3. low": "48.76", "4. close": "49.27", - "5. adjusted close": "41.633108456956", + "5. adjusted close": "41.4874872311534", "6. volume": "6045100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29672,7 +29682,7 @@ "2. high": "49.44", "3. low": "48.22", "4. close": "48.68", - "5. adjusted close": "41.134558954427", + "5. adjusted close": "40.9906815184199", "6. volume": "8114600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29682,7 +29692,7 @@ "2. high": "50.18", "3. low": "49.45", "4. close": "50.12", - "5. adjusted close": "42.3513577402605", + "5. adjusted close": "42.2032242749221", "6. volume": "9312300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29692,7 +29702,7 @@ "2. high": "49.75", "3. low": "48.61", "4. close": "49.36", - "5. adjusted close": "41.7091583810706", + "5. adjusted close": "41.5632711534348", "6. volume": "7059000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29702,7 +29712,7 @@ "2. high": "49.61", "3. low": "47.24", "4. close": "48.99", - "5. adjusted close": "41.396508693044", + "5. adjusted close": "41.2517150285002", "6. volume": "7407100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29712,7 +29722,7 @@ "2. high": "48.09", "3. low": "46.99", "4. close": "47.9", - "5. adjusted close": "40.4754596121005", + "5. adjusted close": "40.3338875253146", "6. volume": "6061300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29722,7 +29732,7 @@ "2. high": "47.6302", "3. low": "46.13", "4. close": "47.46", - "5. adjusted close": "40.1036599830959", + "5. adjusted close": "39.9633883497167", "6. volume": "9713400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29732,7 +29742,7 @@ "2. high": "49.24", "3. low": "47.14", "4. close": "47.28", - "5. adjusted close": "39.9515601348667", + "5. adjusted close": "39.8118205051539", "6. volume": "11081200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29742,7 +29752,7 @@ "2. high": "50.53", "3. low": "49.1", "4. close": "49.53", - "5. adjusted close": "41.8528082377315", + "5. adjusted close": "41.7064185621885", "6. volume": "7798200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29752,7 +29762,7 @@ "2. high": "49.98", "3. low": "48.69", "4. close": "49.98", - "5. adjusted close": "42.2330578583045", + "5. adjusted close": "42.0853381735955", "6. volume": "7805700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29762,7 +29772,7 @@ "2. high": "48.17", "3. low": "47.13", "4. close": "48.06", - "5. adjusted close": "40.6106594771932", + "5. adjusted close": "40.4686144982593", "6. volume": "8360900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29772,7 +29782,7 @@ "2. high": "49.23", "3. low": "48.11", "4. close": "48.51", - "5. adjusted close": "40.9909090977661", + "5. adjusted close": "40.8475341096662", "6. volume": "8755600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29782,7 +29792,7 @@ "2. high": "49.99", "3. low": "49.31", "4. close": "49.5", - "5. adjusted close": "41.8274582630266", + "5. adjusted close": "41.6811572547614", "6. volume": "10278400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29792,7 +29802,7 @@ "2. high": "49.98", "3. low": "48.82", "4. close": "49.71", - "5. adjusted close": "42.0049080859607", + "5. adjusted close": "41.8579864067513", "6. volume": "7974800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29802,7 +29812,7 @@ "2. high": "49.06", "3. low": "47.63", "4. close": "48.66", - "5. adjusted close": "41.1176589712904", + "5. adjusted close": "40.9738406468018", "6. volume": "7456200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29812,7 +29822,7 @@ "2. high": "49.35", "3. low": "48.32", "4. close": "48.55", - "5. adjusted close": "41.0247090640393", + "5. adjusted close": "40.8812158529024", "6. volume": "9207700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29822,7 +29832,7 @@ "2. high": "48.79", "3. low": "47.04", "4. close": "48.48", - "5. adjusted close": "40.9655591230613", + "5. adjusted close": "40.8222728022391", "6. volume": "7169500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29832,7 +29842,7 @@ "2. high": "49.28", "3. low": "47.2", "4. close": "48.09", - "5. adjusted close": "40.636009451898", + "5. adjusted close": "40.4938758056864", "6. volume": "10955300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29842,7 +29852,7 @@ "2. high": "48.235", "3. low": "46.23", "4. close": "48.08", - "5. adjusted close": "40.6275594603297", + "5. adjusted close": "40.4854553698774", "6. volume": "8589000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29852,7 +29862,7 @@ "2. high": "46.43", "3. low": "44.16", "4. close": "46.42", - "5. adjusted close": "39.2248608599939", + "5. adjusted close": "39.0876630255763", "6. volume": "9316100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29862,7 +29872,7 @@ "2. high": "45.46", "3. low": "44.4", "4. close": "44.6", - "5. adjusted close": "37.6869623945654", + "5. adjusted close": "37.5551437083305", "6. volume": "7936200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29872,7 +29882,7 @@ "2. high": "45.15", "3. low": "43.78", "4. close": "44.47", - "5. adjusted close": "37.5771125041777", + "5. adjusted close": "37.4456780428129", "6. volume": "12829400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29882,7 +29892,7 @@ "2. high": "44.44", "3. low": "43.65", "4. close": "44.28", - "5. adjusted close": "37.4165626643802", + "5. adjusted close": "37.2856897624411", "6. volume": "14953200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29892,7 +29902,7 @@ "2. high": "45.9", "3. low": "45.11", "4. close": "45.86", - "5. adjusted close": "38.7516613321697", + "5. adjusted close": "38.6161186202699", "6. volume": "7766100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29902,7 +29912,7 @@ "2. high": "45.86", "3. low": "44.53", "4. close": "44.89", - "5. adjusted close": "37.9320121500458", + "5. adjusted close": "37.7993363467927", "6. volume": "8114700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29912,7 +29922,7 @@ "2. high": "45.98", "3. low": "45.02", "4. close": "45.82", - "5. adjusted close": "38.7178613658966", + "5. adjusted close": "38.5824368770337", "6. volume": "7285400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29922,7 +29932,7 @@ "2. high": "46.74", "3. low": "44.62", "4. close": "44.89", - "5. adjusted close": "37.9320121500458", + "5. adjusted close": "37.7993363467927", "6. volume": "9956900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29932,7 +29942,7 @@ "2. high": "45.78", "3. low": "43.0", "4. close": "45.07", - "5. adjusted close": "38.084111998275", + "5. adjusted close": "37.9509041913555", "6. volume": "13960700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29942,7 +29952,7 @@ "2. high": "45.04", "3. low": "42.73", "4. close": "42.8", - "5. adjusted close": "36.1659639122735", + "5. adjusted close": "36.0394652627028", "6. volume": "16766100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29952,7 +29962,7 @@ "2. high": "46.13", "3. low": "42.03", "4. close": "46.1", - "5. adjusted close": "38.9544611298087", + "5. adjusted close": "38.8182090796869", "6. volume": "21212600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29962,7 +29972,7 @@ "2. high": "46.77", "3. low": "42.78", "4. close": "43.04", - "5. adjusted close": "36.3687637099125", + "5. adjusted close": "36.2415557221198", "6. volume": "21466400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29972,7 +29982,7 @@ "2. high": "48.28", "3. low": "46.461", "4. close": "47.21", - "5. adjusted close": "39.8924101938887", + "5. adjusted close": "39.7528774544906", "6. volume": "18172400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29982,7 +29992,7 @@ "2. high": "48.41", "3. low": "46.75", "4. close": "46.84", - "5. adjusted close": "39.579760505862", + "5. adjusted close": "39.4413213295561", "6. volume": "13242700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29992,7 +30002,7 @@ "2. high": "48.94", "3. low": "47.53", "4. close": "48.86", - "5. adjusted close": "41.2866588026562", + "5. adjusted close": "41.1422493629827", "6. volume": "6956200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30002,7 +30012,7 @@ "2. high": "49.97", "3. low": "48.5", "4. close": "48.52", - "5. adjusted close": "40.9993590893344", + "5. adjusted close": "40.8559545454752", "6. volume": "7069900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30012,7 +30022,7 @@ "2. high": "50.61", "3. low": "49.28", "4. close": "50.02", - "5. adjusted close": "42.2668578245776", + "5. adjusted close": "42.1190199168316", "6. volume": "4934600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30022,7 +30032,7 @@ "2. high": "50.37", "3. low": "49.54", "4. close": "50.04", - "5. adjusted close": "42.2837578077142", + "5. adjusted close": "42.1358607884497", "6. volume": "6893900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30032,7 +30042,7 @@ "2. high": "51.28", "3. low": "50.44", "4. close": "50.55", - "5. adjusted close": "42.7147073776969", + "5. adjusted close": "42.5653030147109", "6. volume": "4037600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30042,7 +30052,7 @@ "2. high": "51.26", "3. low": "50.41", "4. close": "50.48", - "5. adjusted close": "42.6555574367189", + "5. adjusted close": "42.5063599640476", "6. volume": "5804400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30052,7 +30062,7 @@ "2. high": "51.89", "3. low": "51.15", "4. close": "51.57", - "5. adjusted close": "43.5766065176623", + "5. adjusted close": "43.4241874672333", "6. volume": "3911500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30062,7 +30072,7 @@ "2. high": "52.3", "3. low": "51.4315", "4. close": "51.81", - "5. adjusted close": "43.7794063153012", + "5. adjusted close": "43.6262779266503", "6. volume": "3730400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30072,7 +30082,7 @@ "2. high": "53.03", "3. low": "52.04", "4. close": "52.24", - "5. adjusted close": "44.1427559527376", + "5. adjusted close": "43.9883566664391", "6. volume": "6064800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30082,7 +30092,7 @@ "2. high": "53.28", "3. low": "51.92", "4. close": "52.58", - "5. adjusted close": "44.4300556660594", + "5. adjusted close": "44.2746514839466", "6. volume": "10794600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30092,7 +30102,7 @@ "2. high": "52.7", "3. low": "51.61", "4. close": "52.09", - "5. adjusted close": "44.0160060792133", + "5. adjusted close": "43.8620501293035", "6. volume": "7104500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30102,7 +30112,7 @@ "2. high": "52.62", "3. low": "51.19", "4. close": "51.81", - "5. adjusted close": "43.7794063153012", + "5. adjusted close": "43.6262779266503", "6. volume": "8132900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30112,7 +30122,7 @@ "2. high": "51.67", "3. low": "50.54", "4. close": "51.33", - "5. adjusted close": "43.3738067200234", + "5. adjusted close": "43.2220970078162", "6. volume": "5099300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30122,7 +30132,7 @@ "2. high": "52.08", "3. low": "51.02", "4. close": "51.81", - "5. adjusted close": "43.7794063153012", + "5. adjusted close": "43.6262779266503", "6. volume": "6399900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30132,7 +30142,7 @@ "2. high": "52.425", "3. low": "51.3", "4. close": "51.38", - "5. adjusted close": "43.4160566778648", + "5. adjusted close": "43.2641991868614", "6. volume": "6636900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30142,7 +30152,7 @@ "2. high": "53.1", "3. low": "51.8799", "4. close": "51.95", - "5. adjusted close": "43.8977061972573", + "5. adjusted close": "43.7441640279769", "6. volume": "6654800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30152,7 +30162,7 @@ "2. high": "53.36", "3. low": "52.38", "4. close": "52.4", - "5. adjusted close": "44.2779558178302", + "5. adjusted close": "44.1230836393838", "6. volume": "6905700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30162,7 +30172,7 @@ "2. high": "52.86", "3. low": "52.11", "4. close": "52.27", - "5. adjusted close": "44.1681059274425", + "5. adjusted close": "44.0136179738662", "6. volume": "5342400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30172,7 +30182,7 @@ "2. high": "53.1", "3. low": "52.56", "4. close": "53.07", - "5. adjusted close": "44.8441052529055", + "5. adjusted close": "44.6872528385897", "6. volume": "5228100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30182,7 +30192,7 @@ "2. high": "53.8", "3. low": "52.74", "4. close": "53.59", - "5. adjusted close": "45.2835048144565", + "5. adjusted close": "45.1251155006599", "6. volume": "5951700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30192,7 +30202,7 @@ "2. high": "52.86", "3. low": "51.82", "4. close": "52.76", - "5. adjusted close": "44.5821555142886", + "5. adjusted close": "44.4262193285093", "6. volume": "5926100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30202,7 +30212,7 @@ "2. high": "52.63", "3. low": "52.23", "4. close": "52.33", - "5. adjusted close": "44.2188058768522", + "5. adjusted close": "44.0641405887205", "6. volume": "5406900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30212,7 +30222,7 @@ "2. high": "52.5", "3. low": "51.57", "4. close": "52.34", - "5. adjusted close": "44.2272558684205", + "5. adjusted close": "44.0725610245295", "6. volume": "6348500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30222,7 +30232,7 @@ "2. high": "51.82", "3. low": "50.17", "4. close": "51.7", - "5. adjusted close": "43.6864564080501", + "5. adjusted close": "43.5336531327508", "6. volume": "7579000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30232,7 +30242,7 @@ "2. high": "51.04", "3. low": "49.3", "4. close": "50.92", - "5. adjusted close": "43.0273570657236", + "5. adjusted close": "42.8768591396455", "6. volume": "9854600", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -30242,7 +30252,7 @@ "2. high": "49.99", "3. low": "49.41", "4. close": "49.82", - "5. adjusted close": "41.9495680824726", + "5. adjusted close": "41.8028399674587", "6. volume": "5472200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30252,7 +30262,7 @@ "2. high": "49.78", "3. low": "48.37", "4. close": "49.54", - "5. adjusted close": "41.7138017423864", + "5. adjusted close": "41.5678982735428", "6. volume": "5625900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30262,7 +30272,7 @@ "2. high": "49.36", "3. low": "48.3", "4. close": "48.34", - "5. adjusted close": "40.7033745705886", + "5. adjusted close": "40.5610052996177", "6. volume": "10193300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30272,7 +30282,7 @@ "2. high": "49.47", "3. low": "48.5", "4. close": "49.21", - "5. adjusted close": "41.435934270142", + "5. adjusted close": "41.2910027057134", "6. volume": "7319700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30282,7 +30292,7 @@ "2. high": "50.15", "3. low": "49.11", "4. close": "49.85", - "5. adjusted close": "41.9748287617675", + "5. adjusted close": "41.8280122918068", "6. volume": "7043900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30292,7 +30302,7 @@ "2. high": "49.69", "3. low": "48.71", "4. close": "49.55", - "5. adjusted close": "41.7222219688181", + "5. adjusted close": "41.5762890483255", "6. volume": "5373400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30302,7 +30312,7 @@ "2. high": "49.35", "3. low": "48.15", "4. close": "48.88", - "5. adjusted close": "41.1580667978976", + "5. adjusted close": "41.014107137884", "6. volume": "4944700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30312,7 +30322,7 @@ "2. high": "48.76", "3. low": "48.08", "4. close": "48.5", - "5. adjusted close": "40.838098193495", + "5. adjusted close": "40.695257696141", "6. volume": "8339200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30322,7 +30332,7 @@ "2. high": "48.53", "3. low": "46.92", "4. close": "48.41", - "5. adjusted close": "40.7623161556101", + "5. adjusted close": "40.6197407230966", "6. volume": "9019300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30332,7 +30342,7 @@ "2. high": "47.94", "3. low": "46.96", "4. close": "47.28", - "5. adjusted close": "39.8108305688339", + "5. adjusted close": "39.6715831726505", "6. volume": "8333200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30342,7 +30352,7 @@ "2. high": "49.14", "3. low": "48.04", "4. close": "48.15", - "5. adjusted close": "40.5433902683873", + "5. adjusted close": "40.4015805787462", "6. volume": "6280200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30352,7 +30362,7 @@ "2. high": "48.31", "3. low": "47.62", "4. close": "48.24", - "5. adjusted close": "40.6191723062721", + "5. adjusted close": "40.4770975517906", "6. volume": "5723900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30362,7 +30372,7 @@ "2. high": "48.29", "3. low": "47.332", "4. close": "47.74", - "5. adjusted close": "40.1981609846897", + "5. adjusted close": "40.0575588126551", "6. volume": "6807700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30372,7 +30382,7 @@ "2. high": "49.01", "3. low": "47.91", "4. close": "48.33", - "5. adjusted close": "40.694954344157", + "5. adjusted close": "40.552614524835", "6. volume": "6992500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30382,7 +30392,7 @@ "2. high": "49.3", "3. low": "47.93", "4. close": "48.1", - "5. adjusted close": "40.501289136229", + "5. adjusted close": "40.3596267048326", "6. volume": "7859800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30392,7 +30402,7 @@ "2. high": "49.38", "3. low": "48.68", "4. close": "48.89", - "5. adjusted close": "41.1664870243293", + "5. adjusted close": "41.0224979126667", "6. volume": "5502700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30402,7 +30412,7 @@ "2. high": "49.33", "3. low": "48.43", "4. close": "48.78", - "5. adjusted close": "41.0738645335811", + "5. adjusted close": "40.9301993900569", "6. volume": "6652100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30412,7 +30422,7 @@ "2. high": "49.84", "3. low": "49.04", "4. close": "49.28", - "5. adjusted close": "41.4948758551636", + "5. adjusted close": "41.3497381291924", "6. volume": "5472300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30422,7 +30432,7 @@ "2. high": "50.46", "3. low": "49.48", "4. close": "50.09", - "5. adjusted close": "42.1769141961271", + "5. adjusted close": "42.0293908865918", "6. volume": "6676700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30432,7 +30442,7 @@ "2. high": "51.33", "3. low": "49.87", "4. close": "49.91", - "5. adjusted close": "42.0253501203574", + "5. adjusted close": "41.878356940503", "6. volume": "8085100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30442,7 +30452,7 @@ "2. high": "51.7", "3. low": "51.07", "4. close": "51.6", - "5. adjusted close": "43.448368387306", + "5. adjusted close": "43.296397878781", "6. volume": "4978400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30452,7 +30462,7 @@ "2. high": "51.23", "3. low": "50.7", "4. close": "51.13", - "5. adjusted close": "43.0526177450185", + "5. adjusted close": "42.9020314639936", "6. volume": "3169500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30462,7 +30472,7 @@ "2. high": "50.91", "3. low": "50.135", "4. close": "50.68", - "5. adjusted close": "42.6737075555943", + "5. adjusted close": "42.5244465987717", "6. volume": "6090200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30472,7 +30482,7 @@ "2. high": "50.69", "3. low": "49.79", "4. close": "50.41", - "5. adjusted close": "42.4463614419398", + "5. adjusted close": "42.2978956796385", "6. volume": "5734400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30482,7 +30492,7 @@ "2. high": "51.38", "3. low": "50.48", "4. close": "50.56", - "5. adjusted close": "42.5726648384146", + "5. adjusted close": "42.4237573013792", "6. volume": "8052600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30492,7 +30502,7 @@ "2. high": "51.26", "3. low": "50.44", "4. close": "51.12", - "5. adjusted close": "43.0441975185869", + "5. adjusted close": "42.8936406892109", "6. volume": "6473500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30502,7 +30512,7 @@ "2. high": "51.97", "3. low": "51.05", "4. close": "51.19", - "5. adjusted close": "43.1031391036084", + "5. adjusted close": "42.9523761126899", "6. volume": "7397800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30512,7 +30522,7 @@ "2. high": "51.93", "3. low": "51.1", "4. close": "51.82", - "5. adjusted close": "43.6336133688023", + "5. adjusted close": "43.4809949240006", "6. volume": "6946400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30522,7 +30532,7 @@ "2. high": "51.1", "3. low": "50.55", "4. close": "51.06", - "5. adjusted close": "42.993676159997", + "5. adjusted close": "42.8432960405146", "6. volume": "7235600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30532,7 +30542,7 @@ "2. high": "50.8", "3. low": "49.75", "4. close": "50.76", - "5. adjusted close": "42.7410693670475", + "5. adjusted close": "42.5915727970334", "6. volume": "7688800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30542,7 +30552,7 @@ "2. high": "50.6095", "3. low": "49.17", "4. close": "50.07", - "5. adjusted close": "42.1600737432638", + "5. adjusted close": "42.0126093370264", "6. volume": "7249400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30552,7 +30562,7 @@ "2. high": "49.99", "3. low": "49.3", "4. close": "49.49", - "5. adjusted close": "41.6717006102282", + "5. adjusted close": "41.5259443996293", "6. volume": "8195300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30562,7 +30572,7 @@ "2. high": "49.8", "3. low": "49.22", "4. close": "49.54", - "5. adjusted close": "41.7138017423864", + "5. adjusted close": "41.5678982735428", "6. volume": "7900000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30572,7 +30582,7 @@ "2. high": "50.2", "3. low": "49.74", "4. close": "49.83", - "5. adjusted close": "41.9579883089042", + "5. adjusted close": "41.8112307422414", "6. volume": "6508900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30582,7 +30592,7 @@ "2. high": "50.46", "3. low": "49.94", "4. close": "50.17", - "5. adjusted close": "42.2442760075803", + "5. adjusted close": "42.0965170848535", "6. volume": "6517900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30592,7 +30602,7 @@ "2. high": "50.42", "3. low": "49.93", "4. close": "50.19", - "5. adjusted close": "42.2611164604436", + "5. adjusted close": "42.1132986344189", "6. volume": "6289300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30602,7 +30612,7 @@ "2. high": "50.47", "3. low": "49.82", "4. close": "50.2", - "5. adjusted close": "42.2695366868752", + "5. adjusted close": "42.1216894092016", "6. volume": "8663300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30612,7 +30622,7 @@ "2. high": "49.96", "3. low": "49.24", "4. close": "49.52", - "5. adjusted close": "41.6969612895231", + "5. adjusted close": "41.5511167239774", "6. volume": "9298000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30622,7 +30632,7 @@ "2. high": "50.0", "3. low": "49.4", "4. close": "49.7", - "5. adjusted close": "41.8485253652928", + "5. adjusted close": "41.7021506700662", "6. volume": "8252200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30632,7 +30642,7 @@ "2. high": "50.09", "3. low": "49.6", "4. close": "49.9", - "5. adjusted close": "42.0169298939258", + "5. adjusted close": "41.8699661657203", "6. volume": "8800500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30642,7 +30652,7 @@ "2. high": "49.81", "3. low": "49.35", "4. close": "49.65", - "5. adjusted close": "41.8064242331345", + "5. adjusted close": "41.6601967961526", "6. volume": "8949500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30652,7 +30662,7 @@ "2. high": "49.15", "3. low": "48.31", "4. close": "49.08", - "5. adjusted close": "41.3264713265306", + "5. adjusted close": "41.1819226335382", "6. volume": "8551400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30662,7 +30672,7 @@ "2. high": "48.57", "3. low": "47.25", "4. close": "48.52", - "5. adjusted close": "40.8549386463583", + "5. adjusted close": "40.7120392457064", "6. volume": "8521700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30672,7 +30682,7 @@ "2. high": "47.72", "3. low": "46.926", "4. close": "47.62", - "5. adjusted close": "40.0971182675099", + "5. adjusted close": "39.9568695152626", "6. volume": "4900700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30682,7 +30692,7 @@ "2. high": "47.24", "3. low": "46.77", "4. close": "47.1", - "5. adjusted close": "39.6592664930642", + "5. adjusted close": "39.5205492265617", "6. volume": "5500000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30692,7 +30702,7 @@ "2. high": "47.5", "3. low": "47.02", "4. close": "47.05", - "5. adjusted close": "39.617165360906", + "5. adjusted close": "39.4785953526481", "6. volume": "5015100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30702,7 +30712,7 @@ "2. high": "47.31", "3. low": "45.62", "4. close": "47.11", - "5. adjusted close": "39.6676867194958", + "5. adjusted close": "39.5289400013444", "6. volume": "11841400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30712,7 +30722,7 @@ "2. high": "47.48", "3. low": "46.76", "4. close": "47.0", - "5. adjusted close": "39.5750642287477", + "5. adjusted close": "39.4366414787346", "6. volume": "8308100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30722,7 +30732,7 @@ "2. high": "46.83", "3. low": "45.81", "4. close": "46.64", - "5. adjusted close": "39.2719360772084", + "5. adjusted close": "39.1345735865571", "6. volume": "7585000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30732,7 +30742,7 @@ "2. high": "46.19", "3. low": "45.27", "4. close": "46.06", - "5. adjusted close": "38.7835629441728", + "5. adjusted close": "38.6479086491599", "6. volume": "7026000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30742,7 +30752,7 @@ "2. high": "46.49", "3. low": "45.86", "4. close": "46.25", - "5. adjusted close": "38.9435472463741", + "5. adjusted close": "38.8073333700314", "6. volume": "6837700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30752,7 +30762,7 @@ "2. high": "46.11", "3. low": "45.6", "4. close": "45.88", - "5. adjusted close": "38.6319988684031", + "5. adjusted close": "38.4968747030711", "6. volume": "4964600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30762,7 +30772,7 @@ "2. high": "46.59", "3. low": "45.82", "4. close": "46.1", - "5. adjusted close": "38.8172438498994", + "5. adjusted close": "38.6814717482907", "6. volume": "5534600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30772,7 +30782,7 @@ "2. high": "46.43", "3. low": "45.82", "4. close": "46.02", - "5. adjusted close": "38.7498820384462", + "5. adjusted close": "38.6143455500291", "6. volume": "5950300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30782,7 +30792,7 @@ "2. high": "46.95", "3. low": "46.24", "4. close": "46.38", - "5. adjusted close": "39.0530101899855", + "5. adjusted close": "38.9164134422066", "6. volume": "5779400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30792,7 +30802,7 @@ "2. high": "46.49", "3. low": "45.94", "4. close": "46.28", - "5. adjusted close": "38.968807925669", + "5. adjusted close": "38.8325056943795", "6. volume": "5335100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30802,7 +30812,7 @@ "2. high": "46.37", "3. low": "45.71", "4. close": "46.16", - "5. adjusted close": "38.8677652084892", + "5. adjusted close": "38.731816396987", "6. volume": "7490500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30812,7 +30822,7 @@ "2. high": "46.41", "3. low": "45.52", "4. close": "46.28", - "5. adjusted close": "38.968807925669", + "5. adjusted close": "38.8325056943795", "6. volume": "8119100", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -30822,7 +30832,7 @@ "2. high": "45.61", "3. low": "45.1", "4. close": "45.42", - "5. adjusted close": "38.0964971154517", + "5. adjusted close": "37.96324598878", "6. volume": "4883700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30832,7 +30842,7 @@ "2. high": "45.625", "3. low": "45.15", "4. close": "45.42", - "5. adjusted close": "38.0964971154517", + "5. adjusted close": "37.96324598878", "6. volume": "4362700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30842,7 +30852,7 @@ "2. high": "45.7744", "3. low": "45.2", "4. close": "45.36", - "5. adjusted close": "38.0461714917853", + "5. adjusted close": "37.91309639038", "6. volume": "5877600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30852,7 +30862,7 @@ "2. high": "46.01", "3. low": "45.11", "4. close": "45.2", - "5. adjusted close": "37.911969828675", + "5. adjusted close": "37.7793641279801", "6. volume": "5997300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30862,7 +30872,7 @@ "2. high": "46.29", "3. low": "45.72", "4. close": "45.91", - "5. adjusted close": "38.5074897087272", + "5. adjusted close": "38.3728010423797", "6. volume": "5542200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30872,7 +30882,7 @@ "2. high": "45.99", "3. low": "45.34", "4. close": "45.65", - "5. adjusted close": "38.2894120061729", + "5. adjusted close": "38.1554861159799", "6. volume": "5005800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30882,7 +30892,7 @@ "2. high": "46.1", "3. low": "45.51", "4. close": "45.72", - "5. adjusted close": "38.3481252337836", + "5. adjusted close": "38.2139939807798", "6. volume": "5352700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30892,7 +30902,7 @@ "2. high": "45.61", "3. low": "45.13", "4. close": "45.59", - "5. adjusted close": "38.2390863825065", + "5. adjusted close": "38.1053365175799", "6. volume": "6156800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30902,7 +30912,7 @@ "2. high": "45.605", "3. low": "44.72", "4. close": "45.59", - "5. adjusted close": "38.2390863825065", + "5. adjusted close": "38.1053365175799", "6. volume": "6425000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30912,7 +30922,7 @@ "2. high": "45.11", "3. low": "44.46", "4. close": "45.02", - "5. adjusted close": "37.7609929576758", + "5. adjusted close": "37.6289153327801", "6. volume": "6120200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30922,7 +30932,7 @@ "2. high": "45.0", "3. low": "44.14", "4. close": "44.75", - "5. adjusted close": "37.5345276511771", + "5. adjusted close": "37.4032421399803", "6. volume": "6739600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30932,7 +30942,7 @@ "2. high": "44.86", "3. low": "44.1", "4. close": "44.32", - "5. adjusted close": "37.173860681568", + "5. adjusted close": "37.0438366847804", "6. volume": "5322100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30942,7 +30952,7 @@ "2. high": "44.47", "3. low": "43.69", "4. close": "44.17", - "5. adjusted close": "37.0480466224021", + "5. adjusted close": "36.9184626887805", "6. volume": "9834900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30952,7 +30962,7 @@ "2. high": "43.46", "3. low": "42.86", "4. close": "43.42", - "5. adjusted close": "36.4189763265723", + "5. adjusted close": "36.2915927087808", "6. volume": "7698800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30962,7 +30972,7 @@ "2. high": "43.71", "3. low": "42.191", "4. close": "42.36", - "5. adjusted close": "35.5298903084662", + "5. adjusted close": "35.4056164703813", "6. volume": "10406000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30972,7 +30982,7 @@ "2. high": "43.96", "3. low": "42.58", "4. close": "43.64", - "5. adjusted close": "36.603503613349", + "5. adjusted close": "36.4754745695807", "6. volume": "7581000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30982,7 +30992,7 @@ "2. high": "44.21", "3. low": "43.22", "4. close": "43.91", - "5. adjusted close": "36.8299689198478", + "5. adjusted close": "36.7011477623806", "6. volume": "6206600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30992,7 +31002,7 @@ "2. high": "44.31", "3. low": "43.68", "4. close": "44.28", - "5. adjusted close": "37.1403102657905", + "5. adjusted close": "37.0104036191805", "6. volume": "6420000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31002,7 +31012,7 @@ "2. high": "44.68", "3. low": "43.77", "4. close": "44.02", - "5. adjusted close": "36.9222325632361", + "5. adjusted close": "36.7930886927806", "6. volume": "6888200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31012,7 +31022,7 @@ "2. high": "45.37", "3. low": "44.63", "4. close": "45.05", - "5. adjusted close": "37.786155769509", + "5. adjusted close": "37.6539901319801", "6. volume": "5807500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31022,7 +31032,7 @@ "2. high": "45.54", "3. low": "43.91", "4. close": "45.24", - "5. adjusted close": "37.9455202444526", + "5. adjusted close": "37.81279719358", "6. volume": "10814000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31032,7 +31042,7 @@ "2. high": "44.58", "3. low": "43.53", "4. close": "43.71", - "5. adjusted close": "36.6622168409598", + "5. adjusted close": "36.5339824343807", "6. volume": "7628900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31042,7 +31052,7 @@ "2. high": "44.68", "3. low": "43.21", "4. close": "43.72", - "5. adjusted close": "36.6706044449042", + "5. adjusted close": "36.5423407007807", "6. volume": "6368800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31052,7 +31062,7 @@ "2. high": "44.44", "3. low": "43.43", "4. close": "44.3", - "5. adjusted close": "37.1570854736792", + "5. adjusted close": "37.0271201519805", "6. volume": "7576300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31062,7 +31072,7 @@ "2. high": "43.42", "3. low": "42.75", "4. close": "43.02", - "5. adjusted close": "36.0834721687964", + "5. adjusted close": "35.957262052781", "6. volume": "7159400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31072,7 +31082,7 @@ "2. high": "43.94", "3. low": "43.11", "4. close": "43.15", - "5. adjusted close": "36.1925110200736", + "5. adjusted close": "36.065919515981", "6. volume": "8848900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31082,7 +31092,7 @@ "2. high": "43.95", "3. low": "43.3", "4. close": "43.57", - "5. adjusted close": "36.5447903857383", + "5. adjusted close": "36.4169667047808", "6. volume": "9023700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31092,7 +31102,7 @@ "2. high": "43.77", "3. low": "43.08", "4. close": "43.53", - "5. adjusted close": "36.5112399699607", + "5. adjusted close": "36.3835336391808", "6. volume": "9931000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31102,7 +31112,7 @@ "2. high": "43.945", "3. low": "43.03", "4. close": "43.56", - "5. adjusted close": "36.5364027817939", + "5. adjusted close": "36.4086084383808", "6. volume": "10576300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31112,7 +31122,7 @@ "2. high": "44.52", "3. low": "43.01", "4. close": "43.44", - "5. adjusted close": "36.4357515344611", + "5. adjusted close": "36.3083092415808", "6. volume": "9903200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31122,7 +31132,7 @@ "2. high": "45.122", "3. low": "44.07", "4. close": "44.29", - "5. adjusted close": "37.1486978697348", + "5. adjusted close": "37.0187618855805", "6. volume": "9228600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31132,7 +31142,7 @@ "2. high": "45.67", "3. low": "45.15", "4. close": "45.53", - "5. adjusted close": "38.1887607588401", + "5. adjusted close": "38.0551869191799", "6. volume": "12469400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31142,7 +31152,7 @@ "2. high": "46.68", "3. low": "45.68", "4. close": "45.78", - "5. adjusted close": "38.39845085745", + "5. adjusted close": "38.2641435791798", "6. volume": "10739300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31152,7 +31162,7 @@ "2. high": "46.92", "3. low": "46.27", "4. close": "46.86", - "5. adjusted close": "39.3043120834449", + "5. adjusted close": "39.1668363503793", "6. volume": "7012900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31162,7 +31172,7 @@ "2. high": "46.85", "3. low": "45.9", "4. close": "46.19", - "5. adjusted close": "38.7423426191703", + "5. adjusted close": "38.6068325015796", "6. volume": "5536200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31172,7 +31182,7 @@ "2. high": "46.93", "3. low": "46.26", "4. close": "46.52", - "5. adjusted close": "39.0191335493354", + "5. adjusted close": "38.8826552927795", "6. volume": "5271300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31182,7 +31192,7 @@ "2. high": "46.79", "3. low": "46.24", "4. close": "46.75", - "5. adjusted close": "39.2120484400565", + "5. adjusted close": "39.0748954199794", "6. volume": "6606800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31192,7 +31202,7 @@ "2. high": "46.58", "3. low": "45.35", "4. close": "46.57", - "5. adjusted close": "39.0610715690574", + "5. adjusted close": "38.9244466247795", "6. volume": "9216500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31202,7 +31212,7 @@ "2. high": "46.05", "3. low": "45.2", "4. close": "45.72", - "5. adjusted close": "38.3481252337836", + "5. adjusted close": "38.2139939807798", "6. volume": "8703600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31212,7 +31222,7 @@ "2. high": "45.97", "3. low": "44.6225", "4. close": "45.88", - "5. adjusted close": "38.482326896894", + "5. adjusted close": "38.3477262431798", "6. volume": "9824500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31222,7 +31232,7 @@ "2. high": "45.1", "3. low": "43.88", "4. close": "44.82", - "5. adjusted close": "37.5932408787879", + "5. adjusted close": "37.4617500047802", "6. volume": "9379400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31232,7 +31242,7 @@ "2. high": "43.9", "3. low": "43.175", "4. close": "43.82", - "5. adjusted close": "36.7544804843482", + "5. adjusted close": "36.6259233647807", "6. volume": "6105600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31242,7 +31252,7 @@ "2. high": "43.74", "3. low": "43.15", "4. close": "43.53", - "5. adjusted close": "36.5112399699607", + "5. adjusted close": "36.3835336391808", "6. volume": "5189000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31252,7 +31262,7 @@ "2. high": "44.05", "3. low": "43.33", "4. close": "43.72", - "5. adjusted close": "36.6706044449042", + "5. adjusted close": "36.5423407007807", "6. volume": "6849000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31262,7 +31272,7 @@ "2. high": "43.88", "3. low": "43.23", "4. close": "43.6", - "5. adjusted close": "36.5699531975715", + "5. adjusted close": "36.4420415039808", "6. volume": "11408800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31272,7 +31282,7 @@ "2. high": "44.23", "3. low": "43.28", "4. close": "43.38", - "5. adjusted close": "36.3854259107947", + "5. adjusted close": "36.2581596431809", "6. volume": "9931600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31282,7 +31292,7 @@ "2. high": "44.6", "3. low": "43.42", "4. close": "43.86", - "5. adjusted close": "36.7880309001258", + "5. adjusted close": "36.6593564303806", "6. volume": "9940200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31292,7 +31302,7 @@ "2. high": "44.78", "3. low": "44.02", "4. close": "44.54", - "5. adjusted close": "37.3583879683448", + "5. adjusted close": "37.2277185455803", "6. volume": "8068400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31302,7 +31312,7 @@ "2. high": "44.94", "3. low": "44.45", "4. close": "44.46", - "5. adjusted close": "37.2912871367896", + "5. adjusted close": "37.1608524143804", "6. volume": "8081800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31312,7 +31322,7 @@ "2. high": "45.25", "3. low": "44.192", "4. close": "44.8", - "5. adjusted close": "37.5764656708991", + "5. adjusted close": "37.4450334719802", "6. volume": "16089200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31322,7 +31332,7 @@ "2. high": "46.275", "3. low": "45.45", "4. close": "45.79", - "5. adjusted close": "38.4068384613944", + "5. adjusted close": "38.2725018455798", "6. volume": "9244200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31332,7 +31342,7 @@ "2. high": "46.2", "3. low": "45.51", "4. close": "46.0", - "5. adjusted close": "38.5829781442268", + "5. adjusted close": "38.4480254399797", "6. volume": "8736100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31342,7 +31352,7 @@ "2. high": "45.65", "3. low": "44.71", "4. close": "45.27", - "5. adjusted close": "37.9706830562858", + "5. adjusted close": "37.83787199278", "6. volume": "7581200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31352,7 +31362,7 @@ "2. high": "45.7", "3. low": "44.8", "4. close": "45.24", - "5. adjusted close": "37.9455202444526", + "5. adjusted close": "37.81279719358", "6. volume": "14420900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31362,7 +31372,7 @@ "2. high": "46.71", "3. low": "45.8", "4. close": "46.37", - "5. adjusted close": "38.8933194901694", + "5. adjusted close": "38.7572812967795", "6. volume": "8069500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31372,7 +31382,7 @@ "2. high": "46.56", "3. low": "44.9", "4. close": "46.25", - "5. adjusted close": "38.7926682428367", + "5. adjusted close": "38.6569820999796", "6. volume": "10660800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31382,7 +31392,7 @@ "2. high": "45.36", "3. low": "44.75", "4. close": "45.06", - "5. adjusted close": "37.7945433734534", + "5. adjusted close": "37.6623483983801", "6. volume": "6362700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31392,7 +31402,7 @@ "2. high": "45.79", "3. low": "44.83", "4. close": "45.0", - "5. adjusted close": "37.744217749787", + "5. adjusted close": "37.6121987999801", "6. volume": "8155000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31402,7 +31412,7 @@ "2. high": "45.44", "3. low": "44.8", "4. close": "45.04", - "5. adjusted close": "37.7777681655646", + "5. adjusted close": "37.6456318655801", "6. volume": "5924200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31412,7 +31422,7 @@ "2. high": "44.64", "3. low": "44.01", "4. close": "44.46", - "5. adjusted close": "37.2912871367896", + "5. adjusted close": "37.1608524143804", "6. volume": "5468000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31422,7 +31432,7 @@ "2. high": "44.96", "3. low": "44.0", "4. close": "44.36", - "5. adjusted close": "37.2074110973456", + "5. adjusted close": "37.0772697503804", "6. volume": "6387800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31432,7 +31442,7 @@ "2. high": "45.6", "3. low": "44.45", "4. close": "44.73", - "5. adjusted close": "37.5177524432883", + "5. adjusted close": "37.3865256071803", "6. volume": "6347100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31442,7 +31452,7 @@ "2. high": "45.16", "3. low": "43.91", "4. close": "45.04", - "5. adjusted close": "37.7777681655646", + "5. adjusted close": "37.6456318655801", "6. volume": "10655300", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -31452,7 +31462,7 @@ "2. high": "44.41", "3. low": "43.2", "4. close": "43.95", - "5. adjusted close": "36.7167826376949", + "5. adjusted close": "36.5883573748838", "6. volume": "14066300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31462,7 +31472,7 @@ "2. high": "43.62", "3. low": "43.11", "4. close": "43.4", - "5. adjusted close": "36.2573007161766", + "5. adjusted close": "36.1304825954484", "6. volume": "7633300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31472,7 +31482,7 @@ "2. high": "42.97", "3. low": "42.4", "4. close": "42.92", - "5. adjusted close": "35.8562983119424", + "5. adjusted close": "35.7308827879412", "6. volume": "3464000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31482,7 +31492,7 @@ "2. high": "42.83", "3. low": "42.44", "4. close": "42.51", - "5. adjusted close": "35.5137754249923", + "5. adjusted close": "35.389557952362", "6. volume": "4374400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31492,7 +31502,7 @@ "2. high": "42.98", "3. low": "42.62", "4. close": "42.86", - "5. adjusted close": "35.8061730114131", + "5. adjusted close": "35.6809328120027", "6. volume": "3253700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31502,7 +31512,7 @@ "2. high": "43.11", "3. low": "42.55", "4. close": "42.79", - "5. adjusted close": "35.7476934941289", + "5. adjusted close": "35.6226578400746", "6. volume": "4017400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31512,7 +31522,7 @@ "2. high": "43.25", "3. low": "42.61", "4. close": "43.05", - "5. adjusted close": "35.9649031297558", + "5. adjusted close": "35.8391077358077", "6. volume": "4485000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31522,7 +31532,7 @@ "2. high": "43.35", "3. low": "42.57", "4. close": "42.77", - "5. adjusted close": "35.7309850606192", + "5. adjusted close": "35.6060078480951", "6. volume": "4830600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31532,7 +31542,7 @@ "2. high": "43.39", "3. low": "42.62", "4. close": "42.81", - "5. adjusted close": "35.7644019276387", + "5. adjusted close": "35.6393078320541", "6. volume": "7719100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31542,7 +31552,7 @@ "2. high": "43.4", "3. low": "42.8", "4. close": "43.23", - "5. adjusted close": "36.1152790313436", + "5. adjusted close": "35.9889576636229", "6. volume": "10308500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31552,7 +31562,7 @@ "2. high": "44.86", "3. low": "41.25", "4. close": "42.5", - "5. adjusted close": "35.5054212082374", + "5. adjusted close": "35.3812329563723", "6. volume": "31617900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31562,7 +31572,7 @@ "2. high": "44.84", "3. low": "43.86", "4. close": "44.01", - "5. adjusted close": "36.7669079382242", + "5. adjusted close": "36.6383073508222", "6. volume": "17301100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31572,7 +31582,7 @@ "2. high": "46.41", "3. low": "44.54", "4. close": "44.57", - "5. adjusted close": "37.2347440764975", + "5. adjusted close": "37.1045071262474", "6. volume": "15388500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31582,7 +31592,7 @@ "2. high": "46.78", "3. low": "45.8", "4. close": "46.12", - "5. adjusted close": "38.5296476735038", + "5. adjusted close": "38.3948815046562", "6. volume": "7353200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31592,7 +31602,7 @@ "2. high": "46.77", "3. low": "46.08", "4. close": "46.2", - "5. adjusted close": "38.5964814075428", + "5. adjusted close": "38.4614814725741", "6. volume": "5773000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31602,7 +31612,7 @@ "2. high": "46.78", "3. low": "46.14", "4. close": "46.37", - "5. adjusted close": "38.7385030923758", + "5. adjusted close": "38.6030064043996", "6. volume": "8300100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31612,7 +31622,7 @@ "2. high": "46.35", "3. low": "45.75", "4. close": "46.26", - "5. adjusted close": "38.6466067080721", + "5. adjusted close": "38.5114314485125", "6. volume": "8216100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31622,7 +31632,7 @@ "2. high": "45.9", "3. low": "45.2925", "4. close": "45.81", - "5. adjusted close": "38.2706669541025", + "5. adjusted close": "38.1368066289745", "6. volume": "7024100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31632,7 +31642,7 @@ "2. high": "45.65", "3. low": "44.8", "4. close": "45.63", - "5. adjusted close": "38.1202910525147", + "5. adjusted close": "37.9869567011593", "6. volume": "8570200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31642,7 +31652,7 @@ "2. high": "45.64", "3. low": "44.74", "4. close": "44.78", - "5. adjusted close": "37.4101826283499", + "5. adjusted close": "37.2793320420318", "6. volume": "9696300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31652,7 +31662,7 @@ "2. high": "45.06", "3. low": "44.55", "4. close": "45.0", - "5. adjusted close": "37.5939753969573", + "5. adjusted close": "37.462481953806", "6. volume": "6598900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31662,7 +31672,7 @@ "2. high": "45.0", "3. low": "44.42", "4. close": "44.88", - "5. adjusted close": "37.4937247958987", + "5. adjusted close": "37.3625820019291", "6. volume": "9132700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31672,7 +31682,7 @@ "2. high": "45.07", "3. low": "44.25", "4. close": "44.98", - "5. adjusted close": "37.5772669634475", + "5. adjusted close": "37.4458319618265", "6. volume": "10935900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31682,7 +31692,7 @@ "2. high": "44.48", "3. low": "43.69", "4. close": "44.3", - "5. adjusted close": "37.0091802241157", + "5. adjusted close": "36.8797322345245", "6. volume": "15223000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31692,7 +31702,7 @@ "2. high": "43.4", "3. low": "42.62", "4. close": "43.22", - "5. adjusted close": "36.1069248145888", + "5. adjusted close": "35.9806326676332", "6. volume": "9393300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31702,7 +31712,7 @@ "2. high": "43.44", "3. low": "41.873", "4. close": "43.33", - "5. adjusted close": "36.1988211988924", + "5. adjusted close": "36.0722076235203", "6. volume": "10380700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31712,7 +31722,7 @@ "2. high": "42.633", "3. low": "42.27", "4. close": "42.27", - "5. adjusted close": "35.3132742228752", + "5. adjusted close": "35.1897580486084", "6. volume": "3000000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31722,7 +31732,7 @@ "2. high": "43.06", "3. low": "42.34", "4. close": "43.0", - "5. adjusted close": "35.9231320459814", + "5. adjusted close": "35.797482755859", "6. volume": "6727300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31732,7 +31742,7 @@ "2. high": "42.19", "3. low": "41.6", "4. close": "41.95", - "5. adjusted close": "35.0459392867191", + "5. adjusted close": "34.9233581769369", "6. volume": "10406800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31742,7 +31752,7 @@ "2. high": "42.75", "3. low": "41.86", "4. close": "42.22", - "5. adjusted close": "35.2715031391008", + "5. adjusted close": "35.1481330686597", "6. volume": "7627200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31752,7 +31762,7 @@ "2. high": "42.8", "3. low": "41.97", "4. close": "42.75", - "5. adjusted close": "35.7142766271094", + "5. adjusted close": "35.5893578561157", "6. volume": "7480900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31762,7 +31772,7 @@ "2. high": "42.52", "3. low": "41.89", "4. close": "42.25", - "5. adjusted close": "35.2965657893655", + "5. adjusted close": "35.1731080566289", "6. volume": "8071400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31772,7 +31782,7 @@ "2. high": "42.09", "3. low": "41.41", "4. close": "41.41", - "5. adjusted close": "34.5948115819556", + "5. adjusted close": "34.4738083934912", "6. volume": "9637400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31782,7 +31792,7 @@ "2. high": "42.65", "3. low": "41.49", "4. close": "41.93", - "5. adjusted close": "35.0292308532093", + "5. adjusted close": "34.9067081849574", "6. volume": "11415900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31792,7 +31802,7 @@ "2. high": "43.37", "3. low": "42.64", "4. close": "42.7", - "5. adjusted close": "35.672505543335", + "5. adjusted close": "35.547732876167", "6. volume": "6154700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31802,7 +31812,7 @@ "2. high": "43.32", "3. low": "42.39", "4. close": "42.7", - "5. adjusted close": "35.672505543335", + "5. adjusted close": "35.547732876167", "6. volume": "7077300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31812,7 +31822,7 @@ "2. high": "43.54", "3. low": "43.0101", "4. close": "43.35", - "5. adjusted close": "36.2155296324022", + "5. adjusted close": "36.0888576154997", "6. volume": "5849600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31822,7 +31832,7 @@ "2. high": "43.66", "3. low": "43.04", "4. close": "43.56", - "5. adjusted close": "36.3909681842547", + "5. adjusted close": "36.2636825312842", "6. volume": "9757300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31832,7 +31842,7 @@ "2. high": "44.05", "3. low": "43.19", "4. close": "43.36", - "5. adjusted close": "36.2238838491571", + "5. adjusted close": "36.0971826114895", "6. volume": "9341600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31842,7 +31852,7 @@ "2. high": "44.0", "3. low": "43.36", "4. close": "43.9", - "5. adjusted close": "36.6750115539205", + "5. adjusted close": "36.5467323949351", "6. volume": "7666200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31852,7 +31862,7 @@ "2. high": "44.27", "3. low": "43.61", "4. close": "44.07", - "5. adjusted close": "36.8170332387535", + "5. adjusted close": "36.6882573267606", "6. volume": "13061800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31862,7 +31872,7 @@ "2. high": "43.92", "3. low": "42.25", "4. close": "43.73", - "5. adjusted close": "36.5329898690876", + "5. adjusted close": "36.4052074631097", "6. volume": "13169100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31872,7 +31882,7 @@ "2. high": "42.55", "3. low": "41.455", "4. close": "42.07", - "5. adjusted close": "35.1461898877776", + "5. adjusted close": "35.0232581288137", "6. volume": "11769800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31882,7 +31892,7 @@ "2. high": "42.59", "3. low": "41.84", "4. close": "42.39", - "5. adjusted close": "35.4135248239338", + "5. adjusted close": "35.2896580004852", "6. volume": "9220100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31892,7 +31902,7 @@ "2. high": "41.97", "3. low": "41.35", "4. close": "41.56", - "5. adjusted close": "34.7201248332788", + "5. adjusted close": "34.5986833333372", "6. volume": "8457400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31902,7 +31912,7 @@ "2. high": "41.48", "3. low": "40.91", "4. close": "41.46", - "5. adjusted close": "34.63658266573", + "5. adjusted close": "34.5154333734399", "6. volume": "9598200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31912,7 +31922,7 @@ "2. high": "41.585", "3. low": "40.86", "4. close": "41.22", - "5. adjusted close": "34.4360814636129", + "5. adjusted close": "34.3156334696863", "6. volume": "14756000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31922,7 +31932,7 @@ "2. high": "40.79", "3. low": "39.62", "4. close": "40.68", - "5. adjusted close": "33.9849537588494", + "5. adjusted close": "33.8660836862406", "6. volume": "15618200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31932,7 +31942,7 @@ "2. high": "40.25", "3. low": "39.14", "4. close": "40.1", - "5. adjusted close": "33.5004091870664", + "5. adjusted close": "33.383233918836", "6. volume": "12277500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31942,7 +31952,7 @@ "2. high": "39.68", "3. low": "38.88", "4. close": "39.3", - "5. adjusted close": "32.832071846676", + "5. adjusted close": "32.7172342396572", "6. volume": "13588100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31952,7 +31962,7 @@ "2. high": "40.49", "3. low": "38.96", "4. close": "39.03", - "5. adjusted close": "32.6065079942943", + "5. adjusted close": "32.4924593479344", "6. volume": "17323300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31962,7 +31972,7 @@ "2. high": "40.35", "3. low": "39.62", "4. close": "40.27", - "5. adjusted close": "33.6424308718993", + "5. adjusted close": "33.5247588506615", "6. volume": "12490900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31972,7 +31982,7 @@ "2. high": "39.94", "3. low": "39.36", "4. close": "39.73", - "5. adjusted close": "33.1913031671358", + "5. adjusted close": "33.0752090672158", "6. volume": "9239800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31982,7 +31992,7 @@ "2. high": "40.37", "3. low": "39.15", "4. close": "39.3075", - "5. adjusted close": "32.8383375092422", + "5. adjusted close": "32.7234779866495", "6. volume": "18099000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31992,7 +32002,7 @@ "2. high": "39.58", "3. low": "38.75", "4. close": "39.55", - "5. adjusted close": "33.040927265548", + "5. adjusted close": "32.9253591394006", "6. volume": "9998000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32002,7 +32012,7 @@ "2. high": "39.8", "3. low": "39.03", "4. close": "39.09", - "5. adjusted close": "32.6566332948236", + "5. adjusted close": "32.5424093238728", "6. volume": "14884400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32012,7 +32022,7 @@ "2. high": "39.61", "3. low": "39.01", "4. close": "39.44", - "5. adjusted close": "32.9490308812443", + "5. adjusted close": "32.8337841835135", "6. volume": "14643600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32022,7 +32032,7 @@ "2. high": "39.86", "3. low": "38.74", "4. close": "39.26", - "5. adjusted close": "32.7986549796565", + "5. adjusted close": "32.6839342556983", "6. volume": "19502400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32032,7 +32042,7 @@ "2. high": "38.755", "3. low": "37.9", "4. close": "38.54", - "5. adjusted close": "32.1971513733052", + "5. adjusted close": "32.0845345444374", "6. volume": "19989300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32042,7 +32052,7 @@ "2. high": "38.45", "3. low": "37.9", "4. close": "37.94", - "5. adjusted close": "31.6958983680124", + "5. adjusted close": "31.5850347850533", "6. volume": "10914000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32052,7 +32062,7 @@ "2. high": "38.17", "3. low": "37.59", "4. close": "37.99", - "5. adjusted close": "31.7376694517868", + "5. adjusted close": "31.626659765002", "6. volume": "13339900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32062,7 +32072,7 @@ "2. high": "38.18", "3. low": "37.77", "4. close": "37.82", - "5. adjusted close": "31.5956477669539", + "5. adjusted close": "31.4851348331765", "6. volume": "18598200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32072,7 +32082,7 @@ "2. high": "38.68", "3. low": "37.92", "4. close": "38.02", - "5. adjusted close": "31.7627321020515", + "5. adjusted close": "31.6516347529712", "6. volume": "21059200", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -32082,7 +32092,7 @@ "2. high": "39.33", "3. low": "37.33", "4. close": "38.28", - "5. adjusted close": "31.8292509127364", + "5. adjusted close": "31.7179208990507", "6. volume": "68417100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32092,7 +32102,7 @@ "2. high": "41.79", "3. low": "38.68", "4. close": "39.05", - "5. adjusted close": "32.4694944655788", + "5. adjusted close": "32.3559250550661", "6. volume": "38499800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32102,7 +32112,7 @@ "2. high": "42.56", "3. low": "41.549", "4. close": "41.78", - "5. adjusted close": "34.7394488802018", + "5. adjusted close": "34.6179397900297", "6. volume": "10672000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32112,7 +32122,7 @@ "2. high": "43.5", "3. low": "41.98", "4. close": "42.03", - "5. adjusted close": "34.9473201635922", + "5. adjusted close": "34.8250839965282", "6. volume": "12293300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32122,7 +32132,7 @@ "2. high": "43.93", "3. low": "42.78", "4. close": "43.01", - "5. adjusted close": "35.7621755944826", + "5. adjusted close": "35.6370892860024", "6. volume": "7914500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32132,7 +32142,7 @@ "2. high": "43.87", "3. low": "42.96", "4. close": "43.69", - "5. adjusted close": "36.3275854853044", + "5. adjusted close": "36.2005215276783", "6. volume": "6560500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32142,7 +32152,7 @@ "2. high": "43.8", "3. low": "42.74", "4. close": "43.44", - "5. adjusted close": "36.119714201914", + "5. adjusted close": "35.9933773211798", "6. volume": "9272600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32152,7 +32162,7 @@ "2. high": "43.23", "3. low": "42.6841", "4. close": "43.13", - "5. adjusted close": "35.8619538105099", + "5. adjusted close": "35.7365185051216", "6. volume": "10150200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32162,7 +32172,7 @@ "2. high": "43.0", "3. low": "42.21", "4. close": "42.36", - "5. adjusted close": "35.2217102576675", + "5. adjusted close": "35.0985143491063", "6. volume": "8687600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32172,7 +32182,7 @@ "2. high": "43.13", "3. low": "42.155", "4. close": "42.79", - "5. adjusted close": "35.579248865099", + "5. adjusted close": "35.4548023842837", "6. volume": "11372900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32182,7 +32192,7 @@ "2. high": "43.38", "3. low": "42.66", "4. close": "42.78", - "5. adjusted close": "35.5709340137634", + "5. adjusted close": "35.4465166160237", "6. volume": "9322100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32192,7 +32202,7 @@ "2. high": "43.29", "3. low": "41.56", "4. close": "43.12", - "5. adjusted close": "35.8536389591743", + "5. adjusted close": "35.7282327368617", "6. volume": "11751400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32202,7 +32212,7 @@ "2. high": "41.48", "3. low": "40.65", "4. close": "41.37", - "5. adjusted close": "34.3985399754416", + "5. adjusted close": "34.2782232913722", "6. volume": "29144100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32212,7 +32222,7 @@ "2. high": "41.12", "3. low": "40.58", "4. close": "40.96", - "5. adjusted close": "34.0576310706814", + "5. adjusted close": "33.9385067927146", "6. volume": "7239800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32222,7 +32232,7 @@ "2. high": "40.94", "3. low": "39.8", "4. close": "40.85", - "5. adjusted close": "33.9661677059896", + "5. adjusted close": "33.8473633418553", "6. volume": "7993000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32232,7 +32242,7 @@ "2. high": "41.14", "3. low": "40.16", "4. close": "40.38", - "5. adjusted close": "33.5753696932157", + "5. adjusted close": "33.4579322336381", "6. volume": "9461300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32242,7 +32252,7 @@ "2. high": "41.41", "3. low": "40.65", "4. close": "41.22", - "5. adjusted close": "34.2738172054074", + "5. adjusted close": "34.1539367674731", "6. volume": "8239600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32252,7 +32262,7 @@ "2. high": "40.72", "3. low": "39.99", "4. close": "40.19", - "5. adjusted close": "33.417387517839", + "5. adjusted close": "33.3005026366992", "6. volume": "7389300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32262,7 +32272,7 @@ "2. high": "41.06", "3. low": "40.07", "4. close": "40.69", - "5. adjusted close": "33.8331300846197", + "5. adjusted close": "33.7147910496963", "6. volume": "7918400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32272,7 +32282,7 @@ "2. high": "40.66", "3. low": "39.76", "4. close": "40.07", - "5. adjusted close": "33.3176093018116", + "5. adjusted close": "33.20107341758", "6. volume": "9172200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32282,7 +32292,7 @@ "2. high": "41.53", "3. low": "40.04", "4. close": "40.09", - "5. adjusted close": "33.3342390044828", + "5. adjusted close": "33.2176449540999", "6. volume": "9780700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32292,7 +32302,7 @@ "2. high": "41.83", "3. low": "41.22", "4. close": "41.8", - "5. adjusted close": "34.7560785828731", + "5. adjusted close": "34.6345113265496", "6. volume": "10887700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32302,7 +32312,7 @@ "2. high": "41.28", "3. low": "40.06", "4. close": "40.88", - "5. adjusted close": "33.9911122599964", + "5. adjusted close": "33.8722206466351", "6. volume": "11712500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32312,7 +32322,7 @@ "2. high": "41.35", "3. low": "40.34", "4. close": "41.07", - "5. adjusted close": "34.1490944353731", + "5. adjusted close": "34.029650243574", "6. volume": "7717300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32322,7 +32332,7 @@ "2. high": "40.39", "3. low": "39.47", "4. close": "39.87", - "5. adjusted close": "33.1513122750993", + "5. adjusted close": "33.0353580523812", "6. volume": "8312900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32332,7 +32342,7 @@ "2. high": "40.92", "3. low": "39.87", "4. close": "39.89", - "5. adjusted close": "33.1679419777705", + "5. adjusted close": "33.0519295889011", "6. volume": "5103100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32342,7 +32352,7 @@ "2. high": "40.93", "3. low": "39.56", "4. close": "40.91", - "5. adjusted close": "34.0160568140033", + "5. adjusted close": "33.8970779514149", "6. volume": "7486500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32352,7 +32362,7 @@ "2. high": "40.3799", "3. low": "39.46", "4. close": "39.73", - "5. adjusted close": "33.0349043564007", + "5. adjusted close": "32.919357296742", "6. volume": "6936400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32362,7 +32372,7 @@ "2. high": "39.94", "3. low": "39.14", "4. close": "39.8", - "5. adjusted close": "33.09310831575", + "5. adjusted close": "32.9773576745616", "6. volume": "6409300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32372,7 +32382,7 @@ "2. high": "39.98", "3. low": "39.24", "4. close": "39.57", - "5. adjusted close": "32.9018667350308", + "5. adjusted close": "32.786785004583", "6. volume": "7564200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32382,7 +32392,7 @@ "2. high": "40.95", "3. low": "40.17", "4. close": "40.2", - "5. adjusted close": "33.4257023691746", + "5. adjusted close": "33.3087884049592", "6. volume": "5156000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32392,7 +32402,7 @@ "2. high": "41.07", "3. low": "40.055", "4. close": "40.76", - "5. adjusted close": "33.8913340439691", + "5. adjusted close": "33.7727914275158", "6. volume": "7878500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32402,7 +32412,7 @@ "2. high": "41.53", "3. low": "40.9", "4. close": "40.96", - "5. adjusted close": "34.0576310706814", + "5. adjusted close": "33.9385067927146", "6. volume": "9474700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32412,7 +32422,7 @@ "2. high": "41.89", "3. low": "41.12", "4. close": "41.69", - "5. adjusted close": "34.6646152181813", + "5. adjusted close": "34.5433678756903", "6. volume": "8703300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32422,7 +32432,7 @@ "2. high": "42.01", "3. low": "41.47", "4. close": "41.74", - "5. adjusted close": "34.7061894748594", + "5. adjusted close": "34.58479671699", "6. volume": "8561600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32432,7 +32442,7 @@ "2. high": "41.96", "3. low": "41.28", "4. close": "41.54", - "5. adjusted close": "34.5398924481471", + "5. adjusted close": "34.4190813517912", "6. volume": "7156200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32442,7 +32452,7 @@ "2. high": "42.32", "3. low": "41.72", "4. close": "41.73", - "5. adjusted close": "34.6978746235238", + "5. adjusted close": "34.57651094873", "6. volume": "6453400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32452,7 +32462,7 @@ "2. high": "42.96", "3. low": "42.05", "4. close": "42.15", - "5. adjusted close": "35.0470983796196", + "5. adjusted close": "34.9245132156475", "6. volume": "8676100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32462,7 +32472,7 @@ "2. high": "43.39", "3. low": "42.85", "4. close": "42.96", - "5. adjusted close": "35.7206013378045", + "5. adjusted close": "35.5956604447027", "6. volume": "10159600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32472,7 +32482,7 @@ "2. high": "44.22", "3. low": "43.09", "4. close": "44.09", - "5. adjusted close": "36.660179538729", + "5. adjusted close": "36.5319522580759", "6. volume": "8527900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32482,7 +32492,7 @@ "2. high": "44.05", "3. low": "43.37", "4. close": "43.75", - "5. adjusted close": "36.3774745933181", + "5. adjusted close": "36.2502361372379", "6. volume": "5085000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32492,7 +32502,7 @@ "2. high": "43.5", "3. low": "42.49", "4. close": "43.5", - "5. adjusted close": "36.1696033099277", + "5. adjusted close": "36.0430919307394", "6. volume": "8052700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32502,7 +32512,7 @@ "2. high": "44.0", "3. low": "42.89", "4. close": "43.22", - "5. adjusted close": "35.9367874725305", + "5. adjusted close": "35.8110904194611", "6. volume": "12460900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32512,7 +32522,7 @@ "2. high": "45.035", "3. low": "43.59", "4. close": "44.11", - "5. adjusted close": "36.6768092414003", + "5. adjusted close": "36.5485237945958", "6. volume": "15944000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32522,7 +32532,7 @@ "2. high": "45.0", "3. low": "44.41", "4. close": "44.6", - "5. adjusted close": "37.0842369568454", + "5. adjusted close": "36.9545264393328", "6. volume": "7290400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32532,7 +32542,7 @@ "2. high": "45.2", "3. low": "44.78", "4. close": "44.99", - "5. adjusted close": "37.4085161589344", + "5. adjusted close": "37.2776714014705", "6. volume": "9555200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32542,7 +32552,7 @@ "2. high": "44.89", "3. low": "43.74", "4. close": "44.64", - "5. adjusted close": "37.1174963621879", + "5. adjusted close": "36.9876695123726", "6. volume": "7333600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32552,7 +32562,7 @@ "2. high": "45.0", "3. low": "44.0", "4. close": "44.56", - "5. adjusted close": "37.050977551503", + "5. adjusted close": "36.9213833662931", "6. volume": "7116900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32562,7 +32572,7 @@ "2. high": "44.98", "3. low": "44.2", "4. close": "44.58", - "5. adjusted close": "37.0676072541742", + "5. adjusted close": "36.937954902813", "6. volume": "6399900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32572,7 +32582,7 @@ "2. high": "45.68", "3. low": "44.3", "4. close": "44.55", - "5. adjusted close": "37.0426627001674", + "5. adjusted close": "36.9130975980331", "6. volume": "10163600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32582,7 +32592,7 @@ "2. high": "45.55", "3. low": "44.73", "4. close": "45.43", - "5. adjusted close": "37.7743696177015", + "5. adjusted close": "37.6422452049079", "6. volume": "9498300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32592,7 +32602,7 @@ "2. high": "44.87", "3. low": "42.57", "4. close": "44.79", - "5. adjusted close": "37.2422191322221", + "5. adjusted close": "37.1119560362717", "6. volume": "15324900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32602,7 +32612,7 @@ "2. high": "43.49", "3. low": "41.76", "4. close": "43.19", - "5. adjusted close": "35.9118429185236", + "5. adjusted close": "35.7862331146813", "6. volume": "10875300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32612,7 +32622,7 @@ "2. high": "42.65", "3. low": "41.0", "4. close": "41.15", - "5. adjusted close": "34.2156132460581", + "5. adjusted close": "34.0959363896535", "6. volume": "9540600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32622,7 +32632,7 @@ "2. high": "42.21", "3. low": "40.76", "4. close": "42.06", - "5. adjusted close": "34.9722647175991", + "5. adjusted close": "34.849941301308", "6. volume": "7589600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32632,7 +32642,7 @@ "2. high": "41.84", "3. low": "40.46", "4. close": "41.58", - "5. adjusted close": "34.5731518534895", + "5. adjusted close": "34.4522244248309", "6. volume": "7378200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32642,7 +32652,7 @@ "2. high": "43.17", "3. low": "41.25", "4. close": "41.38", - "5. adjusted close": "34.4068548267772", + "5. adjusted close": "34.2865090596321", "6. volume": "14179100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32652,7 +32662,7 @@ "2. high": "44.0", "3. low": "42.34", "4. close": "43.43", - "5. adjusted close": "36.1113993505784", + "5. adjusted close": "35.9850915529198", "6. volume": "9838400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32662,7 +32672,7 @@ "2. high": "44.17", "3. low": "43.27", "4. close": "43.7", - "5. adjusted close": "36.33590033664", + "5. adjusted close": "36.2088072959382", "6. volume": "7158100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32672,7 +32682,7 @@ "2. high": "44.43", "3. low": "43.26", "4. close": "44.17", - "5. adjusted close": "36.726698349414", + "5. adjusted close": "36.5982384041554", "6. volume": "8623100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32682,7 +32692,7 @@ "2. high": "42.96", "3. low": "42.25", "4. close": "42.83", - "5. adjusted close": "35.6125082704415", + "5. adjusted close": "35.4879454573234", "6. volume": "6981200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32692,7 +32702,7 @@ "2. high": "42.61", "3. low": "41.93", "4. close": "42.58", - "5. adjusted close": "35.4046369870511", + "5. adjusted close": "35.2808012508249", "6. volume": "8292400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32702,7 +32712,7 @@ "2. high": "42.18", "3. low": "41.41", "4. close": "42.12", - "5. adjusted close": "35.0221538256128", + "5. adjusted close": "34.8996559108677", "6. volume": "11511600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32712,7 +32722,7 @@ "2. high": "41.22", "3. low": "39.02", "4. close": "41.15", - "5. adjusted close": "34.2156132460581", + "5. adjusted close": "34.0959363896535", "6. volume": "12115800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32722,7 +32732,7 @@ "2. high": "40.33", "3. low": "38.74", "4. close": "39.21", - "5. adjusted close": "32.6025320869486", + "5. adjusted close": "32.4884973472251", "6. volume": "10308600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32732,7 +32742,7 @@ "2. high": "39.89", "3. low": "38.91", "4. close": "39.42", - "5. adjusted close": "32.7771439649966", + "5. adjusted close": "32.6624984806839", "6. volume": "6928100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32742,7 +32752,7 @@ "2. high": "40.08", "3. low": "38.42", "4. close": "39.48", - "5. adjusted close": "32.8270330730103", + "5. adjusted close": "32.7122130902435", "6. volume": "8747200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32752,7 +32762,7 @@ "2. high": "40.6", "3. low": "39.58", "4. close": "39.7", - "5. adjusted close": "33.0099598023938", + "5. adjusted close": "32.8944999919622", "6. volume": "8975500", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -32762,7 +32772,7 @@ "2. high": "41.54", "3. low": "39.75", "4. close": "40.09", - "5. adjusted close": "33.1837835626371", + "5. adjusted close": "33.0677157642368", "6. volume": "12254700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32772,7 +32782,7 @@ "2. high": "42.74", "3. low": "41.81", "4. close": "42.11", - "5. adjusted close": "34.8558025897393", + "5. adjusted close": "34.7338865261165", "6. volume": "8870400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32782,7 +32792,7 @@ "2. high": "42.67", "3. low": "40.9407", "4. close": "42.67", - "5. adjusted close": "35.3193326170548", + "5. adjusted close": "35.1957952521822", "6. volume": "23429700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32792,7 +32802,7 @@ "2. high": "42.34", "3. low": "40.94", "4. close": "41.06", - "5. adjusted close": "33.9866837885228", + "5. adjusted close": "33.8678076647434", "6. volume": "9669400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32802,7 +32812,7 @@ "2. high": "42.48", "3. low": "41.12", "4. close": "42.17", - "5. adjusted close": "34.9054665212374", + "5. adjusted close": "34.7833767467664", "6. volume": "9454100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32812,7 +32822,7 @@ "2. high": "42.92", "3. low": "41.84", "4. close": "41.94", - "5. adjusted close": "34.7150881171614", + "5. adjusted close": "34.5936642342752", "6. volume": "9893800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32822,7 +32832,7 @@ "2. high": "43.14", "3. low": "42.03", "4. close": "42.6", - "5. adjusted close": "35.2613913636403", + "5. adjusted close": "35.138056661424", "6. volume": "12073600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32832,7 +32842,7 @@ "2. high": "42.26", "3. low": "41.67", "4. close": "42.03", - "5. adjusted close": "34.7895840144085", + "5. adjusted close": "34.66789956525", "6. volume": "9287500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32842,7 +32852,7 @@ "2. high": "42.73", "3. low": "41.45", "4. close": "42.06", - "5. adjusted close": "34.8144159801576", + "5. adjusted close": "34.692644675575", "6. volume": "8013300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32852,7 +32862,7 @@ "2. high": "42.51", "3. low": "41.19", "4. close": "42.34", - "5. adjusted close": "35.0461809938153", + "5. adjusted close": "34.9235990386078", "6. volume": "11552200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32862,7 +32872,7 @@ "2. high": "41.64", "3. low": "40.18", "4. close": "41.59", - "5. adjusted close": "34.4253818500892", + "5. adjusted close": "34.3049712804841", "6. volume": "10114800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32872,7 +32882,7 @@ "2. high": "40.68", "3. low": "39.87", "4. close": "39.89", - "5. adjusted close": "33.0182371243102", + "5. adjusted close": "32.9027483620705", "6. volume": "8484900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32882,7 +32892,7 @@ "2. high": "40.2", "3. low": "39.33", "4. close": "40.13", - "5. adjusted close": "33.2168928503025", + "5. adjusted close": "33.1007092446701", "6. volume": "7805300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32892,7 +32902,7 @@ "2. high": "40.12", "3. low": "38.67", "4. close": "40.03", - "5. adjusted close": "33.134119631139", + "5. adjusted close": "33.0182255435869", "6. volume": "11784300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32902,7 +32912,7 @@ "2. high": "39.24", "3. low": "37.97", "4. close": "38.11", - "5. adjusted close": "31.5448738232003", + "5. adjusted close": "31.4345384827903", "6. volume": "12270200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32912,7 +32922,7 @@ "2. high": "38.52", "3. low": "37.13", "4. close": "38.43", - "5. adjusted close": "31.8097481245234", + "5. adjusted close": "31.6984863262564", "6. volume": "11586000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32922,7 +32932,7 @@ "2. high": "39.05", "3. low": "37.61", "4. close": "37.71", - "5. adjusted close": "31.2137809465464", + "5. adjusted close": "31.1046036784577", "6. volume": "11251100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32932,7 +32942,7 @@ "2. high": "39.83", "3. low": "38.2", "4. close": "38.41", - "5. adjusted close": "31.7931934806907", + "5. adjusted close": "31.6819895860398", "6. volume": "13697400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32942,7 +32952,7 @@ "2. high": "41.37", "3. low": "40.18", "4. close": "40.54", - "5. adjusted close": "33.5562630488727", + "5. adjusted close": "33.438892419111", "6. volume": "8858400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32952,7 +32962,7 @@ "2. high": "41.0", "3. low": "39.0", "4. close": "40.97", - "5. adjusted close": "33.9121878912757", + "5. adjusted close": "33.7935723337686", "6. volume": "16206600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32962,7 +32972,7 @@ "2. high": "40.3", "3. low": "39.05", "4. close": "39.19", - "5. adjusted close": "32.4388245901658", + "5. adjusted close": "32.3253624544884", "6. volume": "12525800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32972,7 +32982,7 @@ "2. high": "40.71", "3. low": "39.55", "4. close": "39.87", - "5. adjusted close": "33.0016824804775", + "5. adjusted close": "32.8862516218539", "6. volume": "12494000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32982,7 +32992,7 @@ "2. high": "40.42", "3. low": "39.03", "4. close": "40.33", - "5. adjusted close": "33.3824392886294", + "5. adjusted close": "33.2656766468364", "6. volume": "14744100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32992,7 +33002,7 @@ "2. high": "39.66", "3. low": "37.96", "4. close": "38.17", - "5. adjusted close": "31.5945377546984", + "5. adjusted close": "31.4840287034402", "6. volume": "13489100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33002,7 +33012,7 @@ "2. high": "39.0", "3. low": "37.6", "4. close": "39.0", - "5. adjusted close": "32.2815554737552", + "5. adjusted close": "32.1686434224304", "6. volume": "14758200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33012,7 +33022,7 @@ "2. high": "40.0", "3. low": "38.93", "4. close": "39.04", - "5. adjusted close": "32.3146647614206", + "5. adjusted close": "32.2016369028637", "6. volume": "10313800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33022,7 +33032,7 @@ "2. high": "40.06", "3. low": "37.36", "4. close": "39.82", - "5. adjusted close": "32.9602958708957", + "5. adjusted close": "32.8450097713123", "6. volume": "18743300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33032,7 +33042,7 @@ "2. high": "40.57", "3. low": "38.56", "4. close": "38.62", - "5. adjusted close": "31.967017240934", + "5. adjusted close": "31.8552053583144", "6. volume": "19590900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33042,7 +33052,7 @@ "2. high": "40.78", "3. low": "39.14", "4. close": "40.17", - "5. adjusted close": "33.2500021379679", + "5. adjusted close": "33.1337027251033", "6. volume": "15596900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33052,7 +33062,7 @@ "2. high": "41.74", "3. low": "39.26", "4. close": "39.84", - "5. adjusted close": "32.9768505147284", + "5. adjusted close": "32.8615065115289", "6. volume": "18848000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33062,7 +33072,7 @@ "2. high": "41.74", "3. low": "39.8", "4. close": "41.22", - "5. adjusted close": "34.1191209391844", + "5. adjusted close": "33.9997815864765", "6. volume": "15067500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33072,7 +33082,7 @@ "2. high": "42.11", "3. low": "40.06", "4. close": "40.64", - "5. adjusted close": "33.6390362680362", + "5. adjusted close": "33.5213761201942", "6. volume": "27485400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33082,7 +33092,7 @@ "2. high": "44.06", "3. low": "42.72", "4. close": "42.81", - "5. adjusted close": "35.4352151238836", + "5. adjusted close": "35.3112724336986", "6. volume": "10075400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33092,7 +33102,7 @@ "2. high": "44.21", "3. low": "43.18", "4. close": "44.1", - "5. adjusted close": "36.5029896510924", + "5. adjusted close": "36.3753121776713", "6. volume": "9824700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33102,7 +33112,7 @@ "2. high": "44.27", "3. low": "42.55", "4. close": "43.33", - "5. adjusted close": "35.8656358635337", + "5. adjusted close": "35.740187679331", "6. volume": "12343200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33112,7 +33122,7 @@ "2. high": "43.3", "3. low": "42.57", "4. close": "43.09", - "5. adjusted close": "35.6669801375414", + "5. adjusted close": "35.5422267967315", "6. volume": "16791900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33122,7 +33132,7 @@ "2. high": "42.84", "3. low": "40.5", "4. close": "40.6", - "5. adjusted close": "33.6059269803708", + "5. adjusted close": "33.4883826397609", "6. volume": "30788700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33132,7 +33142,7 @@ "2. high": "45.14", "3. low": "40.16", "4. close": "42.5", - "5. adjusted close": "35.1786181444769", + "5. adjusted close": "35.0555729603408", "6. volume": "22510800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33142,7 +33152,7 @@ "2. high": "46.19", "3. low": "43.93", "4. close": "44.43", - "5. adjusted close": "36.7761412743319", + "5. adjusted close": "36.6475083912457", "6. volume": "15037800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33152,7 +33162,7 @@ "2. high": "46.8", "3. low": "45.45", "4. close": "45.86", - "5. adjusted close": "37.9597983083696", + "5. adjusted close": "37.8270253167349", "6. volume": "10577700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33162,7 +33172,7 @@ "2. high": "47.37", "3. low": "46.12", "4. close": "47.2", - "5. adjusted close": "39.0689594451602", + "5. adjusted close": "38.9323069112491", "6. volume": "7564200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33172,7 +33182,7 @@ "2. high": "48.03", "3. low": "45.8", "4. close": "46.12", - "5. adjusted close": "38.1750086781946", + "5. adjusted close": "38.0414829395511", "6. volume": "14019700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33182,7 +33192,7 @@ "2. high": "47.81", "3. low": "46.41", "4. close": "47.6", - "5. adjusted close": "39.4000523218141", + "5. adjusted close": "39.2622417155818", "6. volume": "12613700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33192,7 +33202,7 @@ "2. high": "46.37", "3. low": "45.52", "4. close": "46.08", - "5. adjusted close": "38.1418993905293", + "5. adjusted close": "38.0084894591178", "6. volume": "9533700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33202,7 +33212,7 @@ "2. high": "47.49", "3. low": "45.61", "4. close": "45.79", - "5. adjusted close": "37.9018570549552", + "5. adjusted close": "37.7692867259766", "6. volume": "11299500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33212,7 +33222,7 @@ "2. high": "47.97", "3. low": "46.81", "4. close": "47.14", - "5. adjusted close": "39.0192955136621", + "5. adjusted close": "38.8828166905992", "6. volume": "11163600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33222,7 +33232,7 @@ "2. high": "49.19", "3. low": "47.66", "4. close": "48.05", - "5. adjusted close": "39.7725318080497", + "5. adjusted close": "39.6334183704559", "6. volume": "17470200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33232,7 +33242,7 @@ "2. high": "47.11", "3. low": "45.18", "4. close": "46.77", - "5. adjusted close": "38.7130346027572", + "5. adjusted close": "38.5776269965916", "6. volume": "12864900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33242,7 +33252,7 @@ "2. high": "46.38", "3. low": "45.5", "4. close": "45.99", - "5. adjusted close": "38.0674034932821", + "5. adjusted close": "37.934254128143", "6. volume": "7741700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33252,7 +33262,7 @@ "2. high": "46.29", "3. low": "45.52", "4. close": "46.2", - "5. adjusted close": "38.2412272535254", + "5. adjusted close": "38.1074699004176", "6. volume": "8074900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33262,7 +33272,7 @@ "2. high": "45.79", "3. low": "44.63", "4. close": "45.76", - "5. adjusted close": "37.8770250892061", + "5. adjusted close": "37.7445416156517", "6. volume": "10527600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33272,7 +33282,7 @@ "2. high": "46.61", "3. low": "44.18", "4. close": "45.1", - "5. adjusted close": "37.3307218427272", + "5. adjusted close": "37.2001491885029", "6. volume": "18333300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33282,7 +33292,7 @@ "2. high": "46.68", "3. low": "46.02", "4. close": "46.67", - "5. adjusted close": "38.6302613835938", + "5. adjusted close": "38.4951432955084", "6. volume": "9524200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33292,7 +33302,7 @@ "2. high": "46.63", "3. low": "45.22", "4. close": "46.46", - "5. adjusted close": "38.4564376233505", + "5. adjusted close": "38.3219275232338", "6. volume": "14091700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33302,7 +33312,7 @@ "2. high": "45.06", "3. low": "44.33", "4. close": "44.99", - "5. adjusted close": "37.2396713016474", + "5. adjusted close": "37.1094171173114", "6. volume": "10940400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33312,7 +33322,7 @@ "2. high": "44.58", "3. low": "43.94", "4. close": "44.54", - "5. adjusted close": "36.8671918154117", + "5. adjusted close": "36.7382404624372", "6. volume": "7790800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33322,7 +33332,7 @@ "2. high": "44.09", "3. low": "43.54", "4. close": "43.88", - "5. adjusted close": "36.3208885689328", + "5. adjusted close": "36.1938480352884", "6. volume": "6614200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33332,7 +33342,7 @@ "2. high": "43.84", "3. low": "42.06", "4. close": "43.69", - "5. adjusted close": "36.1636194525222", + "5. adjusted close": "36.0371290032304", "6. volume": "10438100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33342,7 +33352,7 @@ "2. high": "43.37", "3. low": "42.03", "4. close": "42.37", - "5. adjusted close": "35.0710129595643", + "5. adjusted close": "34.9483441489327", "6. volume": "9795100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33352,7 +33362,7 @@ "2. high": "43.1425", "3. low": "42.3", "4. close": "43.12", - "5. adjusted close": "35.6918121032904", + "5. adjusted close": "35.5669719070564", "6. volume": "7816500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33362,7 +33372,7 @@ "2. high": "42.68", "3. low": "41.74", "4. close": "42.67", - "5. adjusted close": "35.3193326170548", + "5. adjusted close": "35.1957952521822", "6. volume": "7857100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33372,7 +33382,7 @@ "2. high": "41.9", "3. low": "41.36", "4. close": "41.7", - "5. adjusted close": "34.5164323911691", + "5. adjusted close": "34.3957033516756", "6. volume": "6016300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33382,7 +33392,7 @@ "2. high": "41.6", "3. low": "40.83", "4. close": "41.26", - "5. adjusted close": "34.1522302268498", + "5. adjusted close": "34.0327750669097", "6. volume": "6882700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33392,7 +33402,7 @@ "2. high": "41.495", "3. low": "41.07", "4. close": "41.29", - "5. adjusted close": "34.1770621925988", + "5. adjusted close": "34.0575201772347", "6. volume": "5561300", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -33402,7 +33412,7 @@ "2. high": "41.68", "3. low": "41.0", "4. close": "41.48", - "5. adjusted close": "34.1853035869062", + "5. adjusted close": "34.0657327453989", "6. volume": "5865400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33412,7 +33422,7 @@ "2. high": "41.77", "3. low": "40.91", "4. close": "41.12", - "5. adjusted close": "33.8886133918414", + "5. adjusted close": "33.7700802914852", "6. volume": "6821600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33422,7 +33432,7 @@ "2. high": "42.28", "3. low": "41.2", "4. close": "41.42", - "5. adjusted close": "34.135855221062", + "5. adjusted close": "34.0164573364133", "6. volume": "8716200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33432,7 +33442,7 @@ "2. high": "41.46", "3. low": "40.85", "4. close": "41.01", - "5. adjusted close": "33.7979580544605", + "5. adjusted close": "33.6797420416782", "6. volume": "7499900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33442,7 +33452,7 @@ "2. high": "41.37", "3. low": "40.819", "4. close": "41.24", - "5. adjusted close": "33.9875101235297", + "5. adjusted close": "33.8686311094564", "6. volume": "8592000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33452,7 +33462,7 @@ "2. high": "41.24", "3. low": "39.833", "4. close": "41.08", - "5. adjusted close": "33.855647814612", + "5. adjusted close": "33.7372300188281", "6. volume": "9194400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33462,7 +33472,7 @@ "2. high": "41.28", "3. low": "40.28", "4. close": "40.33", - "5. adjusted close": "33.2375432415604", + "5. adjusted close": "33.1212874065077", "6. volume": "10729300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33472,7 +33482,7 @@ "2. high": "41.06", "3. low": "40.48", "4. close": "41.0", - "5. adjusted close": "33.7897166601531", + "5. adjusted close": "33.6715294735139", "6. volume": "5519500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33482,7 +33492,7 @@ "2. high": "41.31", "3. low": "40.7", "4. close": "41.01", - "5. adjusted close": "33.7979580544605", + "5. adjusted close": "33.6797420416782", "6. volume": "8941900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33492,7 +33502,7 @@ "2. high": "41.03", "3. low": "40.45", "4. close": "40.92", - "5. adjusted close": "33.7237855056943", + "5. adjusted close": "33.6058289281997", "6. volume": "5796900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33502,7 +33512,7 @@ "2. high": "40.97", "3. low": "40.07", "4. close": "40.7", - "5. adjusted close": "33.5424748309325", + "5. adjusted close": "33.4251524285858", "6. volume": "7125300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33512,7 +33522,7 @@ "2. high": "41.0", "3. low": "40.43", "4. close": "40.76", - "5. adjusted close": "33.5919231967766", + "5. adjusted close": "33.4744278375714", "6. volume": "9464400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33522,7 +33532,7 @@ "2. high": "40.15", "3. low": "39.4301", "4. close": "40.11", - "5. adjusted close": "33.0562325667986", + "5. adjusted close": "32.9406109068937", "6. volume": "7634600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33532,7 +33542,7 @@ "2. high": "39.94", "3. low": "39.32", "4. close": "39.72", - "5. adjusted close": "32.7348181888118", + "5. adjusted close": "32.6203207484871", "6. volume": "7749400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33542,7 +33552,7 @@ "2. high": "39.94", "3. low": "39.35", "4. close": "39.7", - "5. adjusted close": "32.7183354001971", + "5. adjusted close": "32.6038956121586", "6. volume": "6764600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33552,7 +33562,7 @@ "2. high": "40.335", "3. low": "39.61", "4. close": "39.71", - "5. adjusted close": "32.7265767945044", + "5. adjusted close": "32.6121081803229", "6. volume": "7811600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33562,7 +33572,7 @@ "2. high": "40.25", "3. low": "39.1", "4. close": "40.2", - "5. adjusted close": "33.1304051155648", + "5. adjusted close": "33.0145240203722", "6. volume": "10137000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33572,7 +33582,7 @@ "2. high": "39.0", "3. low": "38.2", "4. close": "38.89", - "5. adjusted close": "32.0507824613014", + "5. adjusted close": "31.9386775908526", "6. volume": "8899100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33582,7 +33592,7 @@ "2. high": "38.95", "3. low": "38.18", "4. close": "38.28", - "5. adjusted close": "31.5480574085527", + "5. adjusted close": "31.437710932832", "6. volume": "8222000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33592,7 +33602,7 @@ "2. high": "38.94", "3. low": "38.1", "4. close": "38.39", - "5. adjusted close": "31.6387127459336", + "5. adjusted close": "31.528049182639", "6. volume": "9938400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33602,7 +33612,7 @@ "2. high": "38.28", "3. low": "37.86", "4. close": "38.13", - "5. adjusted close": "31.4244364939424", + "5. adjusted close": "31.3145224103679", "6. volume": "9137700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33612,7 +33622,7 @@ "2. high": "38.32", "3. low": "37.76", "4. close": "38.19", - "5. adjusted close": "31.4738848597865", + "5. adjusted close": "31.3637978193536", "6. volume": "6475500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33622,7 +33632,7 @@ "2. high": "38.13", "3. low": "37.05", "4. close": "38.04", - "5. adjusted close": "31.3502639451762", + "5. adjusted close": "31.2406092968895", "6. volume": "8456500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33632,7 +33642,7 @@ "2. high": "38.69", "3. low": "38.09", "4. close": "38.41", - "5. adjusted close": "31.6551955345483", + "5. adjusted close": "31.5444743189675", "6. volume": "2176400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33642,7 +33652,7 @@ "2. high": "38.69", "3. low": "37.82", "4. close": "37.93", - "5. adjusted close": "31.2596086077953", + "5. adjusted close": "31.1502710470825", "6. volume": "2672100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33652,7 +33662,7 @@ "2. high": "39.24", "3. low": "38.78", "4. close": "38.93", - "5. adjusted close": "32.0837480385308", + "5. adjusted close": "31.9715278635097", "6. volume": "7413000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33662,7 +33672,7 @@ "2. high": "39.18", "3. low": "38.59", "4. close": "39.06", - "5. adjusted close": "32.1908861645264", + "5. adjusted close": "32.0782912496452", "6. volume": "9412300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33672,7 +33682,7 @@ "2. high": "39.27", "3. low": "38.74", "4. close": "39.15", - "5. adjusted close": "32.2650587132926", + "5. adjusted close": "32.1522043631236", "6. volume": "6853400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33682,7 +33692,7 @@ "2. high": "39.58", "3. low": "38.82", "4. close": "39.05", - "5. adjusted close": "32.182644770219", + "5. adjusted close": "32.0700786814809", "6. volume": "9850000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33692,7 +33702,7 @@ "2. high": "39.63", "3. low": "38.65", "4. close": "39.62", - "5. adjusted close": "32.6524042457382", + "5. adjusted close": "32.5381950668444", "6. volume": "10961400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33702,7 +33712,7 @@ "2. high": "38.54", "3. low": "37.47", "4. close": "38.42", - "5. adjusted close": "31.6634369288557", + "5. adjusted close": "31.5526868871318", "6. volume": "10692600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33712,7 +33722,7 @@ "2. high": "38.4824", "3. low": "37.48", "4. close": "38.29", - "5. adjusted close": "31.5562988028601", + "5. adjusted close": "31.4459235009963", "6. volume": "9907800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33722,7 +33732,7 @@ "2. high": "38.04", "3. low": "37.0", "4. close": "37.75", - "5. adjusted close": "31.111263510263", + "5. adjusted close": "31.0024448201256", "6. volume": "8880300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33732,7 +33742,7 @@ "2. high": "37.84", "3. low": "37.02", "4. close": "37.54", - "5. adjusted close": "30.9381942298085", + "5. adjusted close": "30.8299808886759", "6. volume": "10677400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33742,7 +33752,7 @@ "2. high": "37.87", "3. low": "36.78", "4. close": "36.79", - "5. adjusted close": "30.3200896567569", + "5. adjusted close": "30.2140382763555", "6. volume": "9370300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33752,7 +33762,7 @@ "2. high": "37.97", "3. low": "36.6", "4. close": "37.85", - "5. adjusted close": "31.1936774533365", + "5. adjusted close": "31.0845705017683", "6. volume": "13024000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33762,7 +33772,7 @@ "2. high": "38.58", "3. low": "37.47", "4. close": "37.53", - "5. adjusted close": "30.9299528355012", + "5. adjusted close": "30.8217683205116", "6. volume": "12948000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33772,7 +33782,7 @@ "2. high": "38.91", "3. low": "38.19", "4. close": "38.33", - "5. adjusted close": "31.5892643800895", + "5. adjusted close": "31.4787737736534", "6. volume": "10657500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33782,7 +33792,7 @@ "2. high": "39.17", "3. low": "38.45", "4. close": "39.02", - "5. adjusted close": "32.157920587297", + "5. adjusted close": "32.0454409769881", "6. volume": "11273000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33792,7 +33802,7 @@ "2. high": "38.31", "3. low": "37.82", "4. close": "38.21", - "5. adjusted close": "31.4903676484013", + "5. adjusted close": "31.3802229556821", "6. volume": "9357100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33802,7 +33812,7 @@ "2. high": "38.77", "3. low": "37.36", "4. close": "37.66", - "5. adjusted close": "31.0370909614968", + "5. adjusted close": "30.9285317066472", "6. volume": "14219900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33812,7 +33822,7 @@ "2. high": "38.67", "3. low": "36.83", "4. close": "37.43", - "5. adjusted close": "30.8475388924276", + "5. adjusted close": "30.7396426388689", "6. volume": "14148600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33822,7 +33832,7 @@ "2. high": "38.84", "3. low": "37.83", "4. close": "38.67", - "5. adjusted close": "31.8694717865396", + "5. adjusted close": "31.7580010912386", "6. volume": "12908300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33832,7 +33842,7 @@ "2. high": "39.23", "3. low": "37.52", "4. close": "38.1", - "5. adjusted close": "31.3997123110204", + "5. adjusted close": "31.2898847058751", "6. volume": "15709900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33842,7 +33852,7 @@ "2. high": "39.29", "3. low": "37.5", "4. close": "37.79", - "5. adjusted close": "31.1442290874924", + "5. adjusted close": "31.0352950927827", "6. volume": "17587600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33852,7 +33862,7 @@ "2. high": "41.49", "3. low": "38.19", "4. close": "38.59", - "5. adjusted close": "31.8035406320807", + "5. adjusted close": "31.6923005459244", "6. volume": "26170800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33862,7 +33872,7 @@ "2. high": "43.1", "3. low": "41.53", "4. close": "42.16", - "5. adjusted close": "34.7457183998063", + "5. adjusted close": "34.6241873805694", "6. volume": "16974300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33872,7 +33882,7 @@ "2. high": "43.25", "3. low": "42.26", "4. close": "42.98", - "5. adjusted close": "35.4215127330093", + "5. adjusted close": "35.2976179700397", "6. volume": "11643000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33882,7 +33892,7 @@ "2. high": "43.05", "3. low": "42.11", "4. close": "42.96", - "5. adjusted close": "35.4050299443946", + "5. adjusted close": "35.2811928337112", "6. volume": "9533800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33892,7 +33902,7 @@ "2. high": "42.84", "3. low": "42.02", "4. close": "42.39", - "5. adjusted close": "34.9352704688754", + "5. adjusted close": "34.8130764483477", "6. volume": "13629000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33902,7 +33912,7 @@ "2. high": "42.74", "3. low": "42.02", "4. close": "42.68", - "5. adjusted close": "35.1742709037887", + "5. adjusted close": "35.0512409251115", "6. volume": "8238400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33912,7 +33922,7 @@ "2. high": "42.24", "3. low": "41.57", "4. close": "42.15", - "5. adjusted close": "34.7374770054989", + "5. adjusted close": "34.6159748124051", "6. volume": "10137200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33922,7 +33932,7 @@ "2. high": "42.35", "3. low": "41.25", "4. close": "42.02", - "5. adjusted close": "34.6303388795033", + "5. adjusted close": "34.5092114262696", "6. volume": "12657300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33932,7 +33942,7 @@ "2. high": "41.96", "3. low": "41.25", "4. close": "41.47", - "5. adjusted close": "34.1770621925988", + "5. adjusted close": "34.0575201772347", "6. volume": "7396000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33942,7 +33952,7 @@ "2. high": "42.48", "3. low": "41.4", "4. close": "41.95", - "5. adjusted close": "34.5726491193518", + "5. adjusted close": "34.4517234491197", "6. volume": "7907700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33952,7 +33962,7 @@ "2. high": "42.24", "3. low": "41.11", "4. close": "41.98", - "5. adjusted close": "34.5973733022739", + "5. adjusted close": "34.4763611536125", "6. volume": "8981700", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -33962,7 +33972,7 @@ "2. high": "41.67", "3. low": "41.17", "4. close": "41.49", - "5. adjusted close": "34.047557360326", + "5. adjusted close": "33.9284683174427", "6. volume": "8399400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33972,7 +33982,7 @@ "2. high": "41.23", "3. low": "40.37", "4. close": "40.83", - "5. adjusted close": "33.5059476264668", + "5. adjusted close": "33.3887529862903", "6. volume": "10641200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33982,7 +33992,7 @@ "2. high": "41.1", "3. low": "40.39", "4. close": "40.92", - "5. adjusted close": "33.5798034992658", + "5. adjusted close": "33.4623505314475", "6. volume": "6894300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33992,7 +34002,7 @@ "2. high": "41.08", "3. low": "40.49", "4. close": "40.52", - "5. adjusted close": "33.2515551757148", + "5. adjusted close": "33.135250330749", "6. volume": "4030500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34002,7 +34012,7 @@ "2. high": "40.83", "3. low": "40.34", "4. close": "40.8", - "5. adjusted close": "33.4813290022005", + "5. adjusted close": "33.3642204712379", "6. volume": "3557100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34012,7 +34022,7 @@ "2. high": "41.25", "3. low": "40.6004", "4. close": "40.88", - "5. adjusted close": "33.5469786669107", + "5. adjusted close": "33.4296405113776", "6. volume": "4438200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34022,7 +34032,7 @@ "2. high": "41.79", "3. low": "40.87", "4. close": "41.05", - "5. adjusted close": "33.6864842044199", + "5. adjusted close": "33.5686580966744", "6. volume": "5369900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34032,7 +34042,7 @@ "2. high": "41.7", "3. low": "41.28", "4. close": "41.68", - "5. adjusted close": "34.2034753140127", + "5. adjusted close": "34.0838409127744", "6. volume": "2070000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34042,7 +34052,7 @@ "2. high": "41.84", "3. low": "41.07", "4. close": "41.21", - "5. adjusted close": "33.8177835338403", + "5. adjusted close": "33.6994981769538", "6. volume": "5296400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34052,7 +34062,7 @@ "2. high": "41.53", "3. low": "40.61", "4. close": "41.42", - "5. adjusted close": "33.9901139037046", + "5. adjusted close": "33.8712257823205", "6. volume": "6678100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34062,7 +34072,7 @@ "2. high": "41.17", "3. low": "40.52", "4. close": "41.02", - "5. adjusted close": "33.6618655801536", + "5. adjusted close": "33.5441255816221", "6. volume": "5424200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34072,7 +34082,7 @@ "2. high": "40.75", "3. low": "39.97", "4. close": "40.51", - "5. adjusted close": "33.2433489676261", + "5. adjusted close": "33.1270728257316", "6. volume": "10893400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34082,7 +34092,7 @@ "2. high": "41.08", "3. low": "40.27", "4. close": "40.45", - "5. adjusted close": "33.1941117190934", + "5. adjusted close": "33.0780077956268", "6. volume": "8147500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34092,7 +34102,7 @@ "2. high": "41.86", "3. low": "40.89", "4. close": "41.27", - "5. adjusted close": "33.8670207823729", + "5. adjusted close": "33.7485632070586", "6. volume": "9685800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34102,7 +34112,7 @@ "2. high": "41.47", "3. low": "40.51", "4. close": "40.96", - "5. adjusted close": "33.6126283316209", + "5. adjusted close": "33.4950605515173", "6. volume": "10839400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34112,7 +34122,7 @@ "2. high": "41.64", "3. low": "40.59", "4. close": "41.28", - "5. adjusted close": "33.8752269904617", + "5. adjusted close": "33.756740712076", "6. volume": "9744000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34122,7 +34132,7 @@ "2. high": "40.78", "3. low": "40.2", "4. close": "40.73", - "5. adjusted close": "33.4238855455791", + "5. adjusted close": "33.3069779361157", "6. volume": "8117500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34132,7 +34142,7 @@ "2. high": "40.29", "3. low": "39.88", "4. close": "40.23", - "5. adjusted close": "33.0135751411404", + "5. adjusted close": "32.8981026852427", "6. volume": "9670400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34142,7 +34152,7 @@ "2. high": "39.98", "3. low": "39.0", "4. close": "39.88", - "5. adjusted close": "32.7263578580333", + "5. adjusted close": "32.6118900096316", "6. volume": "8852200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34152,7 +34162,7 @@ "2. high": "39.61", "3. low": "39.02", "4. close": "39.13", - "5. adjusted close": "32.1108922513752", + "5. adjusted close": "31.9985771333221", "6. volume": "7920700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34162,7 +34172,7 @@ "2. high": "40.14", "3. low": "39.11", "4. close": "39.41", - "5. adjusted close": "32.3406660778608", + "5. adjusted close": "32.2275472738109", "6. volume": "9352800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34172,7 +34182,7 @@ "2. high": "40.6", "3. low": "38.79", "4. close": "39.3", - "5. adjusted close": "32.2503977888843", + "5. adjusted close": "32.1375947186189", "6. volume": "20180800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34182,7 +34192,7 @@ "2. high": "41.03", "3. low": "38.81", "4. close": "38.87", - "5. adjusted close": "31.897530841067", + "5. adjusted close": "31.7859620028681", "6. volume": "19938400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34192,7 +34202,7 @@ "2. high": "41.25", "3. low": "40.53", "4. close": "41.04", - "5. adjusted close": "33.6782779963311", + "5. adjusted close": "33.560480591657", "6. volume": "11507200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34202,7 +34212,7 @@ "2. high": "42.25", "3. low": "40.97", "4. close": "41.3", - "5. adjusted close": "33.8916394066393", + "5. adjusted close": "33.7730957221109", "6. volume": "11654200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34212,7 +34222,7 @@ "2. high": "41.89", "3. low": "40.77", "4. close": "41.83", - "5. adjusted close": "34.3265684353443", + "5. adjusted close": "34.2065034880363", "6. volume": "14374600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34222,7 +34232,7 @@ "2. high": "41.4", "3. low": "40.45", "4. close": "40.84", - "5. adjusted close": "33.5141538345556", + "5. adjusted close": "33.3969304913078", "6. volume": "6005400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34232,7 +34242,7 @@ "2. high": "41.91", "3. low": "41.45", "4. close": "41.72", - "5. adjusted close": "34.2363001463678", + "5. adjusted close": "34.1165509328443", "6. volume": "7082000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34242,7 +34252,7 @@ "2. high": "41.65", "3. low": "41.01", "4. close": "41.44", - "5. adjusted close": "34.0065263198821", + "5. adjusted close": "33.8875807923554", "6. volume": "7228500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34252,7 +34262,7 @@ "2. high": "42.2", "3. low": "41.29", "4. close": "41.63", - "5. adjusted close": "34.1624442735688", + "5. adjusted close": "34.0429533876871", "6. volume": "11750900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34262,7 +34272,7 @@ "2. high": "41.09", "3. low": "40.49", "4. close": "40.93", - "5. adjusted close": "33.5880097073546", + "5. adjusted close": "33.4705280364649", "6. volume": "10664000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34272,7 +34282,7 @@ "2. high": "41.5", "3. low": "40.57", "4. close": "41.14", - "5. adjusted close": "33.7603400772189", + "5. adjusted close": "33.6422556418316", "6. volume": "12309400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34282,7 +34292,7 @@ "2. high": "41.62", "3. low": "40.95", "4. close": "41.57", - "5. adjusted close": "34.1132070250362", + "5. adjusted close": "33.9938883575824", "6. volume": "8562000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34292,7 +34302,7 @@ "2. high": "41.41", "3. low": "40.65", "4. close": "41.36", - "5. adjusted close": "33.9408766551719", + "5. adjusted close": "33.8221607522157", "6. volume": "10112800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34302,7 +34312,7 @@ "2. high": "41.98", "3. low": "40.3", "4. close": "41.44", - "5. adjusted close": "34.0065263198821", + "5. adjusted close": "33.8875807923554", "6. volume": "20279300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34312,7 +34322,7 @@ "2. high": "40.41", "3. low": "39.31", "4. close": "40.35", - "5. adjusted close": "33.1120496382057", + "5. adjusted close": "32.9962327454522", "6. volume": "15482300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34322,7 +34332,7 @@ "2. high": "40.3", "3. low": "39.36", "4. close": "39.5", - "5. adjusted close": "32.4145219506598", + "5. adjusted close": "32.3011448189681", "6. volume": "9884200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34332,7 +34342,7 @@ "2. high": "40.6", "3. low": "39.75", "4. close": "40.05", - "5. adjusted close": "32.8658633955424", + "5. adjusted close": "32.7509075949284", "6. volume": "13390400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34342,7 +34352,7 @@ "2. high": "39.86", "3. low": "38.77", "4. close": "39.68", - "5. adjusted close": "32.5622336962578", + "5. adjusted close": "32.4483399092824", "6. volume": "13619100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34352,7 +34362,7 @@ "2. high": "39.16", "3. low": "37.5", "4. close": "39.05", - "5. adjusted close": "32.045242586665", + "5. adjusted close": "31.9331570931824", "6. volume": "16653700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34362,7 +34372,7 @@ "2. high": "37.98", "3. low": "36.91", "4. close": "37.21", - "5. adjusted close": "30.5353002983304", + "5. adjusted close": "30.4284961699697", "6. volume": "12060100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34372,7 +34382,7 @@ "2. high": "37.83", "3. low": "36.02", "4. close": "37.74", - "5. adjusted close": "30.9702293270355", + "5. adjusted close": "30.8619039358951", "6. volume": "14870400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34382,7 +34392,7 @@ "2. high": "36.72", "3. low": "35.8", "4. close": "35.96", - "5. adjusted close": "29.5095242872336", + "5. adjusted close": "29.4063080427872", "6. volume": "12036500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34392,7 +34402,7 @@ "2. high": "36.15", "3. low": "34.8", "4. close": "36.04", - "5. adjusted close": "29.5751739519438", + "5. adjusted close": "29.4717280829268", "6. volume": "11244600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34402,7 +34412,7 @@ "2. high": "35.88", "3. low": "34.63", "4. close": "35.68", - "5. adjusted close": "29.2797504607479", + "5. adjusted close": "29.1773379022983", "6. volume": "12571600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34412,7 +34422,7 @@ "2. high": "36.25", "3. low": "34.58", "4. close": "34.84", - "5. adjusted close": "28.5904289812908", + "5. adjusted close": "28.4904274808316", "6. volume": "13368900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34422,7 +34432,7 @@ "2. high": "36.47", "3. low": "35.03", "4. close": "36.44", - "5. adjusted close": "29.9034222754948", + "5. adjusted close": "29.7988282836252", "6. volume": "13562400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34432,7 +34442,7 @@ "2. high": "35.94", "3. low": "34.42", "4. close": "34.67", - "5. adjusted close": "28.4509234437817", + "5. adjusted close": "28.3514098955348", "6. volume": "13699300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34442,7 +34452,7 @@ "2. high": "36.16", "3. low": "34.79", "4. close": "35.95", - "5. adjusted close": "29.5013180791448", + "5. adjusted close": "29.3981305377697", "6. volume": "18261400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34452,7 +34462,7 @@ "2. high": "35.9", "3. low": "34.68", "4. close": "34.88", - "5. adjusted close": "28.6232538136459", + "5. adjusted close": "28.5231375009014", "6. volume": "17918000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34462,7 +34472,7 @@ "2. high": "37.17", "3. low": "34.26", "4. close": "34.58", - "5. adjusted close": "28.3770675709827", + "5. adjusted close": "28.2778123503776", "6. volume": "21568000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34472,7 +34482,7 @@ "2. high": "36.44", "3. low": "34.76", "4. close": "36.44", - "5. adjusted close": "29.9034222754948", + "5. adjusted close": "29.7988282836252", "6. volume": "14040100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34482,7 +34492,7 @@ "2. high": "36.36", "3. low": "35.07", "4. close": "35.1", - "5. adjusted close": "28.803790391599", + "5. adjusted close": "28.7030426112856", "6. volume": "13545500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34492,7 +34502,7 @@ "2. high": "36.2", "3. low": "35.26", "4. close": "35.42", - "5. adjusted close": "29.0663890504398", + "5. adjusted close": "28.9647227718443", "6. volume": "8300600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34502,7 +34512,7 @@ "2. high": "35.91", "3. low": "34.98", "4. close": "35.74", - "5. adjusted close": "29.3289877092806", + "5. adjusted close": "29.226402932403", "6. volume": "8045700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34512,7 +34522,7 @@ "2. high": "35.41", "3. low": "34.5199", "4. close": "34.95", - "5. adjusted close": "28.6806972702674", + "5. adjusted close": "28.5803800360237", "6. volume": "14585700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34522,7 +34532,7 @@ "2. high": "35.59", "3. low": "34.2", "4. close": "35.54", - "5. adjusted close": "29.1648635475051", + "5. adjusted close": "29.0628528320538", "6. volume": "21644300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34532,7 +34542,7 @@ "2. high": "35.31", "3. low": "34.57", "4. close": "35.09", - "5. adjusted close": "28.7955841835102", + "5. adjusted close": "28.6948651062681", "6. volume": "15330800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34542,7 +34552,7 @@ "2. high": "35.68", "3. low": "34.76", "4. close": "34.84", - "5. adjusted close": "28.5904289812908", + "5. adjusted close": "28.4904274808316", "6. volume": "10274200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34552,7 +34562,7 @@ "2. high": "35.44", "3. low": "34.89", "4. close": "35.08", - "5. adjusted close": "28.7873779754214", + "5. adjusted close": "28.6866876012507", "6. volume": "6446700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34562,7 +34572,7 @@ "2. high": "35.1", "3. low": "34.34", "4. close": "34.94", - "5. adjusted close": "28.6724910621786", + "5. adjusted close": "28.5722025310062", "6. volume": "7107600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34572,7 +34582,7 @@ "2. high": "35.07", "3. low": "34.06", "4. close": "34.98", - "5. adjusted close": "28.7053158945337", + "5. adjusted close": "28.604912551076", "6. volume": "11992100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34582,7 +34592,7 @@ "2. high": "34.05", "3. low": "33.22", "4. close": "33.99", - "5. adjusted close": "27.892901293745", + "5. adjusted close": "27.7953395543475", "6. volume": "8742000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34592,7 +34602,7 @@ "2. high": "33.75", "3. low": "32.88", "4. close": "33.52", - "5. adjusted close": "27.5072095135726", + "5. adjusted close": "27.4109968185269", "6. volume": "12523400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34602,7 +34612,7 @@ "2. high": "33.5", "3. low": "32.64", "4. close": "33.22", - "5. adjusted close": "27.2610232709093", + "5. adjusted close": "27.165671668003", "6. volume": "9479100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34612,7 +34622,7 @@ "2. high": "33.23", "3. low": "31.69", "4. close": "32.49", - "5. adjusted close": "26.6619700804288", + "5. adjusted close": "26.5687138017284", "6. volume": "12215500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34622,7 +34632,7 @@ "2. high": "33.89", "3. low": "32.42", "4. close": "32.46", - "5. adjusted close": "26.6373514561625", + "5. adjusted close": "26.5441812866761", "6. volume": "15168400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34632,7 +34642,7 @@ "2. high": "34.85", "3. low": "33.14", "4. close": "33.9", - "5. adjusted close": "27.819045420946", + "5. adjusted close": "27.7217420091903", "6. volume": "15041200", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -34642,7 +34652,7 @@ "2. high": "34.89", "3. low": "33.95", "4. close": "33.99", - "5. adjusted close": "27.7455796319823", + "5. adjusted close": "27.6485331834618", "6. volume": "9337400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34652,7 +34662,7 @@ "2. high": "34.51", "3. low": "32.93", "4. close": "34.41", - "5. adjusted close": "28.0884199804798", + "5. adjusted close": "27.9901743701948", "6. volume": "10510600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34662,7 +34672,7 @@ "2. high": "34.03", "3. low": "32.6", "4. close": "33.07", - "5. adjusted close": "26.9945960114638", + "5. adjusted close": "26.9001762982372", "6. volume": "15160200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34672,7 +34682,7 @@ "2. high": "34.0", "3. low": "32.84", "4. close": "33.85", - "5. adjusted close": "27.6312995158164", + "5. adjusted close": "27.5346527878842", "6. volume": "14496500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34682,7 +34692,7 @@ "2. high": "34.33", "3. low": "33.42", "4. close": "33.6", - "5. adjusted close": "27.4272278798059", + "5. adjusted close": "27.3312949386384", "6. volume": "10453700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34692,7 +34702,7 @@ "2. high": "34.36", "3. low": "33.85", "4. close": "33.97", - "5. adjusted close": "27.7292539011014", + "5. adjusted close": "27.6322645555222", "6. volume": "12144100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34702,7 +34712,7 @@ "2. high": "34.5", "3. low": "33.66", "4. close": "33.76", - "5. adjusted close": "27.5578337268526", + "5. adjusted close": "27.4614439621557", "6. volume": "10264800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34712,7 +34722,7 @@ "2. high": "35.18", "3. low": "34.43", "4. close": "34.77", - "5. adjusted close": "28.3822831363349", + "5. adjusted close": "28.2830096731088", "6. volume": "17530500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34722,7 +34732,7 @@ "2. high": "36.5", "3. low": "34.92", "4. close": "35.0", - "5. adjusted close": "28.5700290414645", + "5. adjusted close": "28.470098894415", "6. volume": "12231200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34732,7 +34742,7 @@ "2. high": "36.39", "3. low": "34.69", "4. close": "35.84", - "5. adjusted close": "29.2557097384597", + "5. adjusted close": "29.1533812678809", "6. volume": "15180600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34742,7 +34752,7 @@ "2. high": "34.87", "3. low": "33.48", "4. close": "34.65", - "5. adjusted close": "28.2843287510499", + "5. adjusted close": "28.1853979054708", "6. volume": "15605600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34752,7 +34762,7 @@ "2. high": "34.15", "3. low": "33.66", "4. close": "33.92", - "5. adjusted close": "27.6884395738993", + "5. adjusted close": "27.591592985673", "6. volume": "9059700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34762,7 +34772,7 @@ "2. high": "34.56", "3. low": "33.75", "4. close": "34.17", - "5. adjusted close": "27.8925112099098", + "5. adjusted close": "27.7949508349188", "6. volume": "8438100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34772,7 +34782,7 @@ "2. high": "34.5", "3. low": "33.402", "4. close": "34.4", - "5. adjusted close": "28.0802571150394", + "5. adjusted close": "27.982040056225", "6. volume": "10059200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34782,7 +34792,7 @@ "2. high": "34.29", "3. low": "33.27", "4. close": "34.09", - "5. adjusted close": "27.8272082863864", + "5. adjusted close": "27.7298763231602", "6. volume": "10337200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34792,7 +34802,7 @@ "2. high": "33.63", "3. low": "32.75", "4. close": "33.49", - "5. adjusted close": "27.3374363599613", + "5. adjusted close": "27.2418174849702", "6. volume": "9290100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34802,7 +34812,7 @@ "2. high": "32.86", "3. low": "32.11", "4. close": "32.84", - "5. adjusted close": "26.8068501063341", + "5. adjusted close": "26.7130870769311", "6. volume": "6575700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34812,7 +34822,7 @@ "2. high": "32.5", "3. low": "31.78", "4. close": "32.46", - "5. adjusted close": "26.4966612195982", + "5. adjusted close": "26.4039831460774", "6. volume": "10177800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34822,7 +34832,7 @@ "2. high": "32.53", "3. low": "31.68", "4. close": "31.95", - "5. adjusted close": "26.0803550821369", + "5. adjusted close": "25.9891331336159", "6. volume": "11438200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34832,7 +34842,7 @@ "2. high": "33.9", "3. low": "31.89", "4. close": "31.98", - "5. adjusted close": "26.1048436784581", + "5. adjusted close": "26.0135360755254", "6. volume": "16860800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34842,7 +34852,7 @@ "2. high": "33.9699", "3. low": "33.47", "4. close": "33.82", - "5. adjusted close": "27.6068109194951", + "5. adjusted close": "27.5102498459747", "6. volume": "9759700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34852,7 +34862,7 @@ "2. high": "34.5", "3. low": "33.8", "4. close": "34.24", - "5. adjusted close": "27.9496512679927", + "5. adjusted close": "27.8518910327077", "6. volume": "10720000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34862,7 +34872,7 @@ "2. high": "34.23", "3. low": "32.92", "4. close": "33.96", - "5. adjusted close": "27.721091035661", + "5. adjusted close": "27.6241302415523", "6. volume": "13218400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34872,7 +34882,7 @@ "2. high": "33.2", "3. low": "32.48", "4. close": "33.14", - "5. adjusted close": "27.0517360695467", + "5. adjusted close": "26.957116496026", "6. volume": "9339700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34882,7 +34892,7 @@ "2. high": "33.33", "3. low": "32.5", "4. close": "32.82", - "5. adjusted close": "26.7905243754533", + "5. adjusted close": "26.6968184489914", "6. volume": "11389200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34892,7 +34902,7 @@ "2. high": "33.93", "3. low": "32.6", "4. close": "32.67", - "5. adjusted close": "26.668081393847", + "5. adjusted close": "26.5748037394439", "6. volume": "14358100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34902,7 +34912,7 @@ "2. high": "33.07", "3. low": "32.5", "4. close": "32.85", - "5. adjusted close": "26.8150129717746", + "5. adjusted close": "26.7212213909009", "6. volume": "12274900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34912,7 +34922,7 @@ "2. high": "32.62", "3. low": "31.665", "4. close": "32.52", - "5. adjusted close": "26.5456384122407", + "5. adjusted close": "26.4527890298964", "6. volume": "9192700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34922,7 +34932,7 @@ "2. high": "31.76", "3. low": "31.14", "4. close": "31.7", - "5. adjusted close": "25.8762834461264", + "5. adjusted close": "25.7857752843701", "6. volume": "7726200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34932,7 +34942,7 @@ "2. high": "31.95", "3. low": "30.77", "4. close": "31.69", - "5. adjusted close": "25.868120580686", + "5. adjusted close": "25.7776409704003", "6. volume": "12025300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34942,7 +34952,7 @@ "2. high": "30.89", "3. low": "30.09", "4. close": "30.39", - "5. adjusted close": "24.8069480734316", + "5. adjusted close": "24.720180154322", "6. volume": "14285400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34952,7 +34962,7 @@ "2. high": "32.09", "3. low": "31.16", "4. close": "31.72", - "5. adjusted close": "25.8926091770073", + "5. adjusted close": "25.8020439123098", "6. volume": "7635700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34962,7 +34972,7 @@ "2. high": "32.06", "3. low": "31.3", "4. close": "31.98", - "5. adjusted close": "26.1048436784581", + "5. adjusted close": "26.0135360755254", "6. volume": "8775800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34972,7 +34982,7 @@ "2. high": "32.15", "3. low": "31.17", "4. close": "31.8", - "5. adjusted close": "25.9579121005306", + "5. adjusted close": "25.8671184240684", "6. volume": "9056500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34982,7 +34992,7 @@ "2. high": "32.48", "3. low": "31.15", "4. close": "31.51", - "5. adjusted close": "25.7211890027585", + "5. adjusted close": "25.6312233189433", "6. volume": "13625300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34992,7 +35002,7 @@ "2. high": "32.97", "3. low": "31.97", "4. close": "32.34", - "5. adjusted close": "26.3987068343132", + "5. adjusted close": "26.3063713784394", "6. volume": "11879700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35002,7 +35012,7 @@ "2. high": "33.7", "3. low": "31.98", "4. close": "32.69", - "5. adjusted close": "26.6844071247279", + "5. adjusted close": "26.5910723673836", "6. volume": "26253200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35012,7 +35022,7 @@ "2. high": "32.24", "3. low": "30.92", "4. close": "31.31", - "5. adjusted close": "25.5579316939501", + "5. adjusted close": "25.4685370395466", "6. volume": "28326300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35022,7 +35032,7 @@ "2. high": "30.66", "3. low": "28.13", "4. close": "30.36", - "5. adjusted close": "24.7824594771104", + "5. adjusted close": "24.6957772124125", "6. volume": "23261100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35032,7 +35042,7 @@ "2. high": "29.035", "3. low": "28.24", "4. close": "28.71", - "5. adjusted close": "23.4355866794413", + "5. adjusted close": "23.3536154073901", "6. volume": "12707800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35042,7 +35052,7 @@ "2. high": "29.09", "3. low": "28.35", "4. close": "28.65", - "5. adjusted close": "23.3866094867988", + "5. adjusted close": "23.3048095235711", "6. volume": "13532200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35052,7 +35062,7 @@ "2. high": "28.39", "3. low": "27.8", "4. close": "28.33", - "5. adjusted close": "23.1253977927054", + "5. adjusted close": "23.0445114765364", "6. volume": "11846600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35062,7 +35072,7 @@ "2. high": "28.8", "3. low": "27.94", "4. close": "28.23", - "5. adjusted close": "23.0437691383012", + "5. adjusted close": "22.9631683368381", "6. volume": "14022800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35072,7 +35082,7 @@ "2. high": "28.105", "3. low": "27.38", "4. close": "27.75", - "5. adjusted close": "22.6519515971612", + "5. adjusted close": "22.5727212662861", "6. volume": "13532900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35082,7 +35092,7 @@ "2. high": "28.03", "3. low": "27.1", "4. close": "27.68", - "5. adjusted close": "22.5948115390782", + "5. adjusted close": "22.5157810684973", "6. volume": "19577900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35092,7 +35102,7 @@ "2. high": "29.6", "3. low": "28.11", "4. close": "28.38", - "5. adjusted close": "23.1662121199075", + "5. adjusted close": "23.0851830463856", "6. volume": "23212800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35102,7 +35112,7 @@ "2. high": "29.855", "3. low": "28.09", "4. close": "29.51", - "5. adjusted close": "24.0886159146748", + "5. adjusted close": "24.0043605249767", "6. volume": "32288000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35112,7 +35122,7 @@ "2. high": "30.0", "3. low": "28.62", "4. close": "29.45", - "5. adjusted close": "24.0396387220323", + "5. adjusted close": "23.9555546411577", "6. volume": "21426800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35122,7 +35132,7 @@ "2. high": "29.15", "3. low": "28.52", "4. close": "28.76", - "5. adjusted close": "23.4764010066434", + "5. adjusted close": "23.3942869772393", "6. volume": "12677600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35132,7 +35142,7 @@ "2. high": "29.54", "3. low": "28.64", "4. close": "29.38", - "5. adjusted close": "23.9824986639494", + "5. adjusted close": "23.8986144433689", "6. volume": "16987600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35142,7 +35152,7 @@ "2. high": "28.98", "3. low": "28.18", "4. close": "28.89", - "5. adjusted close": "23.5825182573689", + "5. adjusted close": "23.5000330588471", "6. volume": "16315100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35152,7 +35162,7 @@ "2. high": "28.32", "3. low": "27.23", "4. close": "28.03", - "5. adjusted close": "22.8805118294929", + "5. adjusted close": "22.8004820574415", "6. volume": "17890600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35162,7 +35172,7 @@ "2. high": "28.56", "3. low": "26.66", "4. close": "28.28", - "5. adjusted close": "23.0845834655033", + "5. adjusted close": "23.0038399066873", "6. volume": "21570800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35172,7 +35182,7 @@ "2. high": "27.75", "3. low": "24.81", "4. close": "27.22", - "5. adjusted close": "22.219319728819", + "5. adjusted close": "22.141602625885", "6. volume": "38331300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35182,7 +35192,7 @@ "2. high": "24.62", "3. low": "24.01", "4. close": "24.46", - "5. adjusted close": "19.9663688672635", + "5. adjusted close": "19.8965319702111", "6. volume": "10535100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35192,7 +35202,7 @@ "2. high": "24.54", "3. low": "23.41", "4. close": "24.52", - "5. adjusted close": "20.015346059906", + "5. adjusted close": "19.9453378540301", "6. volume": "18449300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35202,7 +35212,7 @@ "2. high": "23.38", "3. low": "22.6", "4. close": "23.22", - "5. adjusted close": "18.9541735526516", + "5. adjusted close": "18.8878770379519", "6. volume": "14680800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35212,7 +35222,7 @@ "2. high": "23.23", "3. low": "22.66", "4. close": "22.8", - "5. adjusted close": "18.611333204154", + "5. adjusted close": "18.5462358512189", "6. volume": "13268300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35222,7 +35232,7 @@ "2. high": "23.16", "3. low": "22.0", "4. close": "22.72", - "5. adjusted close": "18.5460302806307", + "5. adjusted close": "18.4811613394602", "6. volume": "25292500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35232,7 +35242,7 @@ "2. high": "23.55", "3. low": "22.56", "4. close": "22.63", - "5. adjusted close": "18.4725644916669", + "5. adjusted close": "18.4079525137317", "6. volume": "15937200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35242,7 +35252,7 @@ "2. high": "23.55", "3. low": "22.16", "4. close": "23.52", - "5. adjusted close": "19.1990595158642", + "5. adjusted close": "19.1319064570469", "6. volume": "20575300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35252,7 +35262,7 @@ "2. high": "22.8", "3. low": "22.27", "4. close": "22.35", - "5. adjusted close": "18.2440042593352", + "5. adjusted close": "18.1801917225764", "6. volume": "13539100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35262,7 +35272,7 @@ "2. high": "23.55", "3. low": "22.97", "4. close": "23.0", - "5. adjusted close": "18.7745905129624", + "5. adjusted close": "18.7089221306155", "6. volume": "13523000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35272,7 +35282,7 @@ "2. high": "24.33", "3. low": "23.08", "4. close": "23.24", - "5. adjusted close": "18.9704992835324", + "5. adjusted close": "18.9041456658915", "6. volume": "19825000", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -35282,7 +35292,7 @@ "2. high": "24.47", "3. low": "23.61", "4. close": "24.0", - "5. adjusted close": "19.4403066953364", + "5. adjusted close": "19.3723098198718", "6. volume": "13290200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35292,7 +35302,7 @@ "2. high": "24.4", "3. low": "23.53", "4. close": "23.76", - "5. adjusted close": "19.245903628383", + "5. adjusted close": "19.178586721673", "6. volume": "29106500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35302,7 +35312,7 @@ "2. high": "24.56", "3. low": "22.5", "4. close": "24.44", - "5. adjusted close": "19.7967123180842", + "5. adjusted close": "19.7274688332361", "6. volume": "25837500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35312,7 +35322,7 @@ "2. high": "23.72", "3. low": "22.59", "4. close": "22.93", - "5. adjusted close": "18.573593021836", + "5. adjusted close": "18.5086276737358", "6. volume": "18354800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35322,7 +35332,7 @@ "2. high": "23.54", "3. low": "22.41", "4. close": "23.39", - "5. adjusted close": "18.9461989001633", + "5. adjusted close": "18.8799302786167", "6. volume": "24300000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35332,7 +35342,7 @@ "2. high": "24.52", "3. low": "23.21", "4. close": "23.23", - "5. adjusted close": "18.8165968555277", + "5. adjusted close": "18.7507815464842", "6. volume": "17858000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35342,7 +35352,7 @@ "2. high": "24.89", "3. low": "24.07", "4. close": "24.64", - "5. adjusted close": "19.9587148738787", + "5. adjusted close": "19.8889047484017", "6. volume": "17321200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35352,7 +35362,7 @@ "2. high": "24.35", "3. low": "23.68", "4. close": "24.1", - "5. adjusted close": "19.5213079732336", + "5. adjusted close": "19.4530277774546", "6. volume": "16191400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35362,7 +35372,7 @@ "2. high": "24.8", "3. low": "23.61", "4. close": "23.95", - "5. adjusted close": "19.3998060563878", + "5. adjusted close": "19.3319508410804", "6. volume": "17764500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35372,7 +35382,7 @@ "2. high": "25.54", "3. low": "24.59", "4. close": "24.69", - "5. adjusted close": "19.9992155128273", + "5. adjusted close": "19.9292637271931", "6. volume": "13681200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35382,7 +35392,7 @@ "2. high": "25.58", "3. low": "24.5", "4. close": "25.23", - "5. adjusted close": "20.4366224134724", + "5. adjusted close": "20.3651406981402", "6. volume": "19166400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35392,7 +35402,7 @@ "2. high": "25.69", "3. low": "24.83", "4. close": "25.16", - "5. adjusted close": "20.3799215189443", + "5. adjusted close": "20.3086381278322", "6. volume": "14797000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35402,7 +35412,7 @@ "2. high": "26.92", "3. low": "25.25", "4. close": "25.63", - "5. adjusted close": "20.7606275250613", + "5. adjusted close": "20.6880125284714", "6. volume": "25370600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35412,7 +35422,7 @@ "2. high": "27.3999", "3. low": "26.12", "4. close": "26.69", - "5. adjusted close": "21.619241070772", + "5. adjusted close": "21.5436228788491", "6. volume": "18014200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35422,7 +35432,7 @@ "2. high": "27.02", "3. low": "25.95", "4. close": "26.93", - "5. adjusted close": "21.8136441377254", + "5. adjusted close": "21.7373459770478", "6. volume": "26164100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35432,7 +35442,7 @@ "2. high": "25.87", "3. low": "24.55", "4. close": "25.65", - "5. adjusted close": "20.7768277806408", + "5. adjusted close": "20.7041561199879", "6. volume": "15196800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35442,7 +35452,7 @@ "2. high": "26.02", "3. low": "24.87", "4. close": "24.95", - "5. adjusted close": "20.2098188353601", + "5. adjusted close": "20.1391304169084", "6. volume": "16960900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35452,7 +35462,7 @@ "2. high": "25.5", "3. low": "24.54", "4. close": "25.25", - "5. adjusted close": "20.4528226690518", + "5. adjusted close": "20.3812842896568", "6. volume": "18639500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35462,7 +35472,7 @@ "2. high": "24.99", "3. low": "24.16", "4. close": "24.48", - "5. adjusted close": "19.8291128292431", + "5. adjusted close": "19.7597560162692", "6. volume": "18402400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35472,7 +35482,7 @@ "2. high": "25.22", "3. low": "24.27", "4. close": "24.71", - "5. adjusted close": "20.0154157684068", + "5. adjusted close": "19.9454073187096", "6. volume": "33817300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35482,7 +35492,7 @@ "2. high": "26.56", "3. low": "25.35", "4. close": "25.99", - "5. adjusted close": "21.0522321254914", + "5. adjusted close": "20.9785971757695", "6. volume": "21602800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35492,7 +35502,7 @@ "2. high": "25.3", "3. low": "24.0", "4. close": "24.85", - "5. adjusted close": "20.1288175574629", + "5. adjusted close": "20.0584124593256", "6. volume": "19593800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35502,7 +35512,7 @@ "2. high": "24.31", "3. low": "23.26", "4. close": "24.3", - "5. adjusted close": "19.6833105290281", + "5. adjusted close": "19.6144636926202", "6. volume": "16005900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35512,7 +35522,7 @@ "2. high": "24.85", "3. low": "23.43", "4. close": "23.5", - "5. adjusted close": "19.0353003058502", + "5. adjusted close": "18.9687200319578", "6. volume": "16971300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35522,7 +35532,7 @@ "2. high": "24.66", "3. low": "23.05", "4. close": "24.57", - "5. adjusted close": "19.9020139793506", + "5. adjusted close": "19.8324021780937", "6. volume": "19749800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35532,7 +35542,7 @@ "2. high": "24.18", "3. low": "23.3", "4. close": "23.4", - "5. adjusted close": "18.954299027953", + "5. adjusted close": "18.888002074375", "6. volume": "13161100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35542,7 +35552,7 @@ "2. high": "24.2701", "3. low": "23.21", "4. close": "24.15", - "5. adjusted close": "19.5618086121823", + "5. adjusted close": "19.493386756246", "6. volume": "22307500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35552,7 +35562,7 @@ "2. high": "25.74", "3. low": "23.82", "4. close": "23.98", - "5. adjusted close": "19.424106439757", + "5. adjusted close": "19.3561662283552", "6. volume": "24691200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35562,7 +35572,7 @@ "2. high": "26.29", "3. low": "24.79", "4. close": "24.79", - "5. adjusted close": "20.0802167907246", + "5. adjusted close": "20.0099816847759", "6. volume": "21023300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35572,7 +35582,7 @@ "2. high": "26.32", "3. low": "24.28", "4. close": "26.13", - "5. adjusted close": "21.1656339145475", + "5. adjusted close": "21.0916023163854", "6. volume": "23570500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35582,7 +35592,7 @@ "2. high": "25.32", "3. low": "23.9", "4. close": "24.23", - "5. adjusted close": "19.6266096345", + "5. adjusted close": "19.5579611223122", "6. volume": "18754400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35592,7 +35602,7 @@ "2. high": "24.92", "3. low": "23.58", "4. close": "24.72", - "5. adjusted close": "20.0235158961965", + "5. adjusted close": "19.9534791144679", "6. volume": "19866900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35602,7 +35612,7 @@ "2. high": "24.79", "3. low": "24.0", "4. close": "24.09", - "5. adjusted close": "19.5132078454439", + "5. adjusted close": "19.4449559816963", "6. volume": "26146400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35612,7 +35622,7 @@ "2. high": "26.44", "3. low": "24.51", "4. close": "25.45", - "5. adjusted close": "20.6148252248463", + "5. adjusted close": "20.5427202048224", "6. volume": "29015400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35622,7 +35632,7 @@ "2. high": "27.34", "3. low": "26.0", "4. close": "26.04", - "5. adjusted close": "21.09273276444", + "5. adjusted close": "21.0189561545609", "6. volume": "27944500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35632,7 +35642,7 @@ "2. high": "28.43", "3. low": "25.75", "4. close": "28.4", - "5. adjusted close": "23.0043629228147", + "5. adjusted close": "22.9238999535149", "6. volume": "36204200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35642,7 +35652,7 @@ "2. high": "28.29", "3. low": "25.73", "4. close": "25.97", - "5. adjusted close": "21.0360318699119", + "5. adjusted close": "20.9624535842529", "6. volume": "38950600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35652,7 +35662,7 @@ "2. high": "28.45", "3. low": "26.18", "4. close": "27.14", - "5. adjusted close": "21.9837468213096", + "5. adjusted close": "21.9068536879717", "6. volume": "48304700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35662,7 +35672,7 @@ "2. high": "27.23", "3. low": "26.42", "4. close": "26.57", - "5. adjusted close": "21.5220395372953", + "5. adjusted close": "21.4467613297497", "6. volume": "25488600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35672,7 +35682,7 @@ "2. high": "27.39", "3. low": "24.3506", "4. close": "27.28", - "5. adjusted close": "22.0971486103657", + "5. adjusted close": "22.0198588285876", "6. volume": "37119400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35682,7 +35692,7 @@ "2. high": "25.4", "3. low": "23.58", "4. close": "24.29", - "5. adjusted close": "19.6752104012384", + "5. adjusted close": "19.6063918968619", "6. volume": "28748000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35692,7 +35702,7 @@ "2. high": "26.33", "3. low": "24.91", "4. close": "25.22", - "5. adjusted close": "20.4285222856827", + "5. adjusted close": "20.3570689023819", "6. volume": "38295400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35702,7 +35712,7 @@ "2. high": "25.47", "3. low": "24.29", "4. close": "24.95", - "5. adjusted close": "20.2098188353601", + "5. adjusted close": "20.1391304169084", "6. volume": "25651600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35712,7 +35722,7 @@ "2. high": "24.89", "3. low": "23.51", "4. close": "24.15", - "5. adjusted close": "19.5618086121823", + "5. adjusted close": "19.493386756246", "6. volume": "28364100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35722,7 +35732,7 @@ "2. high": "25.11", "3. low": "23.85", "4. close": "24.23", - "5. adjusted close": "19.6266096345", + "5. adjusted close": "19.5579611223122", "6. volume": "39794100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35732,7 +35742,7 @@ "2. high": "25.61", "3. low": "22.63", "4. close": "25.3", - "5. adjusted close": "20.4933233080005", + "5. adjusted close": "20.4216432684482", "6. volume": "90336900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35742,7 +35752,7 @@ "2. high": "21.3", "3. low": "19.35", "4. close": "20.97", - "5. adjusted close": "16.9859679750502", + "5. adjusted close": "16.926555705113", "6. volume": "37007800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35752,7 +35762,7 @@ "2. high": "20.67", "3. low": "18.51", "4. close": "19.43", - "5. adjusted close": "15.7385482954328", + "5. adjusted close": "15.6834991583379", "6. volume": "34931900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35762,7 +35772,7 @@ "2. high": "19.62", "3. low": "17.795", "4. close": "19.57", - "5. adjusted close": "15.8519500844889", + "5. adjusted close": "15.7965042989538", "6. volume": "43648700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35772,7 +35782,7 @@ "2. high": "20.75", "3. low": "18.8", "4. close": "18.98", - "5. adjusted close": "15.3740425448952", + "5. adjusted close": "15.3202683492153", "6. volume": "40434400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35782,7 +35792,7 @@ "2. high": "22.315", "3. low": "20.21", "4. close": "21.81", - "5. adjusted close": "17.666378709387", + "5. adjusted close": "17.6045865488085", "6. volume": "34421700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35792,7 +35802,7 @@ "2. high": "21.01", "3. low": "19.66", "4. close": "20.69", - "5. adjusted close": "16.7591643969379", + "5. adjusted close": "16.7005454238811", "6. volume": "33018800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35802,7 +35812,7 @@ "2. high": "20.7", "3. low": "17.5", "4. close": "20.62", - "5. adjusted close": "16.7024635024099", + "5. adjusted close": "16.6440428535732", "6. volume": "50555000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35812,7 +35822,7 @@ "2. high": "20.4684", "3. low": "18.27", "4. close": "18.43", - "5. adjusted close": "14.9285355164604", + "5. adjusted close": "14.8763195825099", "6. volume": "40389800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35822,7 +35832,7 @@ "2. high": "20.73", "3. low": "19.01", "4. close": "20.46", - "5. adjusted close": "16.5728614577743", + "5. adjusted close": "16.5148941214407", "6. volume": "46328400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35832,7 +35842,7 @@ "2. high": "18.9", "3. low": "16.34", "4. close": "18.83", - "5. adjusted close": "15.2525406280494", + "5. adjusted close": "15.1991914128411", "6. volume": "39535300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35842,7 +35852,7 @@ "2. high": "16.08", "3. low": "15.03", "4. close": "15.72", - "5. adjusted close": "12.7334008854453", + "5. adjusted close": "12.688862932016", "6. volume": "22076900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35852,7 +35862,7 @@ "2. high": "15.38", "3. low": "14.85", "4. close": "15.01", - "5. adjusted close": "12.158291812375", + "5. adjusted close": "12.1157654331781", "6. volume": "18546800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35862,7 +35872,7 @@ "2. high": "15.27", "3. low": "14.65", "4. close": "15.16", - "5. adjusted close": "12.2797937292208", + "5. adjusted close": "12.2368423695523", "6. volume": "16065100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35872,7 +35882,7 @@ "2. high": "15.33", "3. low": "14.52", "4. close": "15.33", - "5. adjusted close": "12.4174959016461", + "5. adjusted close": "12.3740628974431", "6. volume": "19195400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35882,7 +35892,7 @@ "2. high": "15.3", "3. low": "14.59", "4. close": "14.98", - "5. adjusted close": "12.1339914290058", + "5. adjusted close": "12.0915500459033", "6. volume": "27296000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35892,7 +35902,7 @@ "2. high": "14.64", "3. low": "13.08", "4. close": "14.44", - "5. adjusted close": "11.6965845283607", + "5. adjusted close": "11.6556730749562", "6. volume": "27701800", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -35902,7 +35912,7 @@ "2. high": "13.84", "3. low": "13.0", "4. close": "13.63", - "5. adjusted close": "10.9045449467549", + "5. adjusted close": "10.8664038311664", "6. volume": "21751900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35912,7 +35922,7 @@ "2. high": "13.86", "3. low": "12.74", "4. close": "12.81", - "5. adjusted close": "10.2485121619905", + "5. adjusted close": "10.2126656696435", "6. volume": "21746100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35922,7 +35932,7 @@ "2. high": "14.72", "3. low": "14.14", "4. close": "14.45", - "5. adjusted close": "11.5605777315193", + "5. adjusted close": "11.5201419926892", "6. volume": "22850200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35932,7 +35942,7 @@ "2. high": "15.24", "3. low": "13.82", "4. close": "15.13", - "5. adjusted close": "12.104604918885", + "5. adjusted close": "12.062266321757", "6. volume": "31916500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35942,7 +35952,7 @@ "2. high": "14.37", "3. low": "13.23", "4. close": "14.11", - "5. adjusted close": "11.2885641378365", + "5. adjusted close": "11.2490798281554", "6. volume": "25578000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35952,7 +35962,7 @@ "2. high": "14.8", "3. low": "13.34", "4. close": "13.9", - "5. adjusted close": "11.1205557417383", + "5. adjusted close": "11.0816590794727", "6. volume": "24281600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35962,7 +35972,7 @@ "2. high": "14.72", "3. low": "12.86", "4. close": "14.56", - "5. adjusted close": "11.6485821294755", + "5. adjusted close": "11.6078385753326", "6. volume": "35355100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35972,7 +35982,7 @@ "2. high": "13.19", "3. low": "12.12", "4. close": "12.26", - "5. adjusted close": "9.80849017220948", + "5. adjusted close": "9.774182756427", "6. volume": "31088200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35982,7 +35992,7 @@ "2. high": "14.5725", "3. low": "12.95", "4. close": "13.07", - "5. adjusted close": "10.4565225571597", + "5. adjusted close": "10.4199485013459", "6. volume": "33340700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35992,7 +36002,7 @@ "2. high": "14.17", "3. low": "12.51", "4. close": "14.09", - "5. adjusted close": "11.2725633382081", + "5. adjusted close": "11.2331349949475", "6. volume": "30385600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36002,7 +36012,7 @@ "2. high": "12.92", "3. low": "12.09", "4. close": "12.92", - "5. adjusted close": "10.3365165599467", + "5. adjusted close": "10.3003622522869", "6. volume": "28925600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36012,7 +36022,7 @@ "2. high": "14.15", "3. low": "12.6", "4. close": "12.66", - "5. adjusted close": "10.1285061647775", + "5. adjusted close": "10.0930794205845", "6. volume": "38412000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36022,7 +36032,7 @@ "2. high": "13.39", "3. low": "11.93", "4. close": "13.09", - "5. adjusted close": "10.4725233567881", + "5. adjusted close": "10.4358933345538", "6. volume": "39340600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36032,7 +36042,7 @@ "2. high": "13.38", "3. low": "11.09", "4. close": "13.15", - "5. adjusted close": "10.5205257556733", + "5. adjusted close": "10.4837278341774", "6. volume": "39570500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36042,7 +36052,7 @@ "2. high": "12.15", "3. low": "11.18", "4. close": "11.93", - "5. adjusted close": "9.54447697834088", + "5. adjusted close": "9.51109300849707", "6. volume": "30536700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36052,7 +36062,7 @@ "2. high": "12.2", "3. low": "10.81", "4. close": "12.17", - "5. adjusted close": "9.73648657388168", + "5. adjusted close": "9.70243100699157", "6. volume": "33387900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36062,7 +36072,7 @@ "2. high": "11.2", "3. low": "9.86", "4. close": "10.64", - "5. adjusted close": "8.51242540230905", + "5. adjusted close": "8.48265126658918", "6. volume": "28224600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36072,7 +36082,7 @@ "2. high": "10.66", "3. low": "9.71", "4. close": "10.26", - "5. adjusted close": "8.20841020936944", + "5. adjusted close": "8.17969943563956", "6. volume": "29227200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36082,7 +36092,7 @@ "2. high": "11.47", "3. low": "10.14", "4. close": "10.33", - "5. adjusted close": "8.26441300806884", + "5. adjusted close": "8.23550635186712", "6. volume": "31032700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36092,7 +36102,7 @@ "2. high": "12.23", "3. low": "11.0801", "4. close": "11.71", - "5. adjusted close": "9.36846818242847", + "5. adjusted close": "9.33569984321046", "6. volume": "27086000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36102,7 +36112,7 @@ "2. high": "12.5", "3. low": "10.99", "4. close": "11.82", - "5. adjusted close": "9.45647258038467", + "5. adjusted close": "9.42339642585377", "6. volume": "33865100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36112,7 +36122,7 @@ "2. high": "12.08", "3. low": "11.0", "4. close": "11.06", - "5. adjusted close": "8.84844219450546", + "5. adjusted close": "8.81749276395454", "6. volume": "25369600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36122,7 +36132,7 @@ "2. high": "12.93", "3. low": "12.02", "4. close": "12.06", - "5. adjusted close": "9.64848217592548", + "5. adjusted close": "9.61473442434826", "6. volume": "22406200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36132,7 +36142,7 @@ "2. high": "13.9", "3. low": "12.37", "4. close": "12.57", - "5. adjusted close": "10.0565025664497", + "5. adjusted close": "10.0213276711491", "6. volume": "26211800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36142,7 +36152,7 @@ "2. high": "13.7", "3. low": "12.33", "4. close": "13.07", - "5. adjusted close": "10.4565225571597", + "5. adjusted close": "10.4199485013459", "6. volume": "29846900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36152,7 +36162,7 @@ "2. high": "13.77", "3. low": "11.44", "4. close": "13.62", - "5. adjusted close": "10.8965445469407", + "5. adjusted close": "10.8584314145625", "6. volume": "40853700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36162,7 +36172,7 @@ "2. high": "13.35", "3. low": "12.09", "4. close": "12.15", - "5. adjusted close": "9.72048577425328", + "5. adjusted close": "9.68648617378369", "6. volume": "23529400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36172,7 +36182,7 @@ "2. high": "13.2", "3. low": "12.17", "4. close": "12.97", - "5. adjusted close": "10.3765185590177", + "5. adjusted close": "10.3402243353065", "6. volume": "32549700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36182,7 +36192,7 @@ "2. high": "14.51", "3. low": "12.74", "4. close": "12.87", - "5. adjusted close": "10.2965145608757", + "5. adjusted close": "10.2605001692672", "6. volume": "29657900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36192,7 +36202,7 @@ "2. high": "14.24", "3. low": "13.4", "4. close": "14.1", - "5. adjusted close": "11.2805637380223", + "5. adjusted close": "11.2411074115514", "6. volume": "26260500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36202,7 +36212,7 @@ "2. high": "15.4", "3. low": "13.95", "4. close": "13.96", - "5. adjusted close": "11.1685581406235", + "5. adjusted close": "11.1294935790963", "6. volume": "29448200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36212,7 +36222,7 @@ "2. high": "16.33", "3. low": "15.58", "4. close": "15.74", - "5. adjusted close": "12.5926293075512", + "5. adjusted close": "12.5485837345971", "6. volume": "12738800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36222,7 +36232,7 @@ "2. high": "16.27", "3. low": "15.03", "4. close": "16.19", - "5. adjusted close": "12.9526472991902", + "5. adjusted close": "12.9073424817743", "6. volume": "23438800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36232,7 +36242,7 @@ "2. high": "16.65", "3. low": "15.83", "4. close": "16.36", - "5. adjusted close": "13.0886540960316", + "5. adjusted close": "13.0428735640413", "6. volume": "13389900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36242,7 +36252,7 @@ "2. high": "17.8", "3. low": "15.81", "4. close": "15.97", - "5. adjusted close": "12.7766385032778", + "5. adjusted close": "12.7319493164877", "6. volume": "25782600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36252,7 +36262,7 @@ "2. high": "17.94", "3. low": "17.32", "4. close": "17.75", - "5. adjusted close": "14.2007096702054", + "5. adjusted close": "14.1510394719885", "6. volume": "10952700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36262,7 +36272,7 @@ "2. high": "18.27", "3. low": "17.12", "4. close": "17.93", - "5. adjusted close": "14.344716866861", + "5. adjusted close": "14.2945429708594", "6. volume": "18973500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36272,7 +36282,7 @@ "2. high": "17.78", "3. low": "15.37", "4. close": "17.03", - "5. adjusted close": "13.624680883583", + "5. adjusted close": "13.577025476505", "6. volume": "27256100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36282,7 +36292,7 @@ "2. high": "17.07", "3. low": "16.17", "4. close": "16.36", - "5. adjusted close": "13.0886540960316", + "5. adjusted close": "13.0428735640413", "6. volume": "14287400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36292,7 +36302,7 @@ "2. high": "17.08", "3. low": "15.91", "4. close": "16.09", - "5. adjusted close": "12.8726433010482", + "5. adjusted close": "12.8276183157349", "6. volume": "17111300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36302,7 +36312,7 @@ "2. high": "17.12", "3. low": "16.07", "4. close": "16.98", - "5. adjusted close": "13.584678884512", + "5. adjusted close": "13.5371633934854", "6. volume": "14544600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36312,7 +36322,7 @@ "2. high": "17.7", "3. low": "16.29", "4. close": "16.73", - "5. adjusted close": "13.384668889157", + "5. adjusted close": "13.3378529783869", "6. volume": "16425900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36322,7 +36332,7 @@ "2. high": "17.85", "3. low": "16.63", "4. close": "16.71", - "5. adjusted close": "13.3686680895286", + "5. adjusted close": "13.3219081451791", "6. volume": "17476500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36332,7 +36342,7 @@ "2. high": "18.1", "3. low": "17.31", "4. close": "17.85", - "5. adjusted close": "14.2807136683474", + "5. adjusted close": "14.2307636380279", "6. volume": "20974400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36342,7 +36352,7 @@ "2. high": "16.83", "3. low": "15.56", "4. close": "16.68", - "5. adjusted close": "13.344666890086", + "5. adjusted close": "13.2979908953672", "6. volume": "28122600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36352,7 +36362,7 @@ "2. high": "16.35", "3. low": "15.01", "4. close": "15.2", - "5. adjusted close": "12.1606077175844", + "5. adjusted close": "12.1180732379845", "6. volume": "26538600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36362,7 +36372,7 @@ "2. high": "16.31", "3. low": "14.72", "4. close": "16.0", - "5. adjusted close": "12.8006397027204", + "5. adjusted close": "12.7558665662995", "6. volume": "24320400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36372,7 +36382,7 @@ "2. high": "16.8", "3. low": "15.75", "4. close": "16.06", - "5. adjusted close": "12.8486421016056", + "5. adjusted close": "12.8037010659231", "6. volume": "16473000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36382,7 +36392,7 @@ "2. high": "16.98", "3. low": "15.74", "4. close": "16.87", - "5. adjusted close": "13.4966744865558", + "5. adjusted close": "13.449466810842", "6. volume": "23124100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36392,7 +36402,7 @@ "2. high": "17.15", "3. low": "15.58", "4. close": "15.6", - "5. adjusted close": "12.4806237101524", + "5. adjusted close": "12.436969902142", "6. volume": "23401900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36402,7 +36412,7 @@ "2. high": "17.98", "3. low": "16.33", "4. close": "17.01", - "5. adjusted close": "13.6086800839546", + "5. adjusted close": "13.5610806432972", "6. volume": "20618200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36412,7 +36422,7 @@ "2. high": "18.39", "3. low": "16.74", "4. close": "17.32", - "5. adjusted close": "13.8566924781948", + "5. adjusted close": "13.8082255580192", "6. volume": "25799300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36422,7 +36432,7 @@ "2. high": "18.67", "3. low": "17.7", "4. close": "17.83", - "5. adjusted close": "14.264712868719", + "5. adjusted close": "14.21481880482", "6. volume": "17040000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36432,7 +36442,7 @@ "2. high": "19.3857", "3. low": "18.41", "4. close": "18.99", - "5. adjusted close": "15.1927592471662", + "5. adjusted close": "15.1396191308767", "6. volume": "11864800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36442,7 +36452,7 @@ "2. high": "19.43", "3. low": "18.55", "4. close": "18.83", - "5. adjusted close": "15.064752850139", + "5. adjusted close": "15.0120604652137", "6. volume": "12252600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36452,7 +36462,7 @@ "2. high": "20.3", "3. low": "19.17", "4. close": "19.23", - "5. adjusted close": "15.384768842707", + "5. adjusted close": "15.3309571293712", "6. volume": "12592200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36462,7 +36472,7 @@ "2. high": "20.17", "3. low": "19.4", "4. close": "20.04", - "5. adjusted close": "16.0328012276573", + "5. adjusted close": "15.9767228742901", "6. volume": "12255100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36472,7 +36482,7 @@ "2. high": "20.72", "3. low": "19.83", "4. close": "20.01", - "5. adjusted close": "16.0088000282147", + "5. adjusted close": "15.9528056244783", "6. volume": "15699900", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -36482,7 +36492,7 @@ "2. high": "21.38", "3. low": "20.01", "4. close": "21.07", - "5. adjusted close": "16.7065585237485", + "5. adjusted close": "16.6481235516473", "6. volume": "13820200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36492,7 +36502,7 @@ "2. high": "20.24", "3. low": "19.0", "4. close": "19.95", - "5. adjusted close": "15.8185022567054", + "5. adjusted close": "15.7631734625232", "6. volume": "16019200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36502,7 +36512,7 @@ "2. high": "19.52", "3. low": "18.4", "4. close": "19.33", - "5. adjusted close": "15.3268996803066", + "5. adjusted close": "15.2732903774723", "6. volume": "10955700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36512,7 +36522,7 @@ "2. high": "18.75", "3. low": "17.91", "4. close": "18.55", - "5. adjusted close": "14.7084319229015", + "5. adjusted close": "14.656985851118", "6. volume": "9625600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36522,7 +36532,7 @@ "2. high": "18.13", "3. low": "17.7", "4. close": "18.0", - "5. adjusted close": "14.2723328631929", + "5. adjusted close": "14.2224121466374", "6. volume": "11777300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36532,7 +36542,7 @@ "2. high": "18.1", "3. low": "17.51", "4. close": "17.7", - "5. adjusted close": "14.0344606488063", + "5. adjusted close": "13.9853719441935", "6. volume": "8033700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36542,7 +36552,7 @@ "2. high": "18.15", "3. low": "17.62", "4. close": "17.91", - "5. adjusted close": "14.2009711988769", + "5. adjusted close": "14.1513000859043", "6. volume": "4598100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36552,7 +36562,7 @@ "2. high": "18.15", "3. low": "17.92", "4. close": "17.97", - "5. adjusted close": "14.2485456417542", + "5. adjusted close": "14.198708126393", "6. volume": "4189500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36562,7 +36572,7 @@ "2. high": "18.84", "3. low": "17.84", "4. close": "17.96", - "5. adjusted close": "14.2406165679413", + "5. adjusted close": "14.1908067863116", "6. volume": "10255200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36572,7 +36582,7 @@ "2. high": "19.49", "3. low": "18.14", "4. close": "18.42", - "5. adjusted close": "14.605353963334", + "5. adjusted close": "14.554268430059", "6. volume": "10756400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36582,7 +36592,7 @@ "2. high": "19.87", "3. low": "18.59", "4. close": "19.43", - "5. adjusted close": "15.4061904184354", + "5. adjusted close": "15.352303778287", "6. volume": "19990700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36592,7 +36602,7 @@ "2. high": "20.1852", "3. low": "18.5", "4. close": "18.9", - "5. adjusted close": "14.9859495063525", + "5. adjusted close": "14.9335327539693", "6. volume": "17509900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36602,7 +36612,7 @@ "2. high": "20.43", "3. low": "19.2", "4. close": "19.81", - "5. adjusted close": "15.707495223325", + "5. adjusted close": "15.6525547013826", "6. volume": "13117300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36612,7 +36622,7 @@ "2. high": "20.2", "3. low": "19.0", "4. close": "20.06", - "5. adjusted close": "15.9057220686472", + "5. adjusted close": "15.8500882034193", "6. volume": "22216000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36622,7 +36632,7 @@ "2. high": "20.68", "3. low": "19.06", "4. close": "19.34", - "5. adjusted close": "15.3348287541194", + "5. adjusted close": "15.2811917175538", "6. volume": "14855500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36632,7 +36642,7 @@ "2. high": "20.64", "3. low": "18.33", "4. close": "20.34", - "5. adjusted close": "16.1277361354079", + "5. adjusted close": "16.0713257257003", "6. volume": "15861800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36642,7 +36652,7 @@ "2. high": "21.44", "3. low": "19.95", "4. close": "20.13", - "5. adjusted close": "15.9612255853374", + "5. adjusted close": "15.9053975839895", "6. volume": "16297200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36652,7 +36662,7 @@ "2. high": "22.55", "3. low": "20.46", "4. close": "21.56", - "5. adjusted close": "17.0950831405799", + "5. adjusted close": "17.0352892156391", "6. volume": "18269900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36662,7 +36672,7 @@ "2. high": "24.39", "3. low": "23.08", "4. close": "23.29", - "5. adjusted close": "18.466812910209", + "5. adjusted close": "18.4022210497326", "6. volume": "14661000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36672,7 +36682,7 @@ "2. high": "24.86", "3. low": "22.37", "4. close": "24.44", - "5. adjusted close": "19.3786563986908", + "5. adjusted close": "19.3108751591011", "6. volume": "20394300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36682,7 +36692,7 @@ "2. high": "22.26", "3. low": "20.18", "4. close": "21.78", - "5. adjusted close": "17.2695227644634", + "5. adjusted close": "17.2091186974313", "6. volume": "17112100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36692,7 +36702,7 @@ "2. high": "22.42", "3. low": "20.55", "4. close": "20.84", - "5. adjusted close": "16.5241898260522", + "5. adjusted close": "16.4663927297736", "6. volume": "15229300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36702,7 +36712,7 @@ "2. high": "22.19", "3. low": "19.96", "4. close": "21.87", - "5. adjusted close": "17.3408844287793", + "5. adjusted close": "17.2802307581645", "6. volume": "14341200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36712,7 +36722,7 @@ "2. high": "20.88", "3. low": "19.44", "4. close": "20.76", - "5. adjusted close": "16.4607572355491", + "5. adjusted close": "16.4031820091218", "6. volume": "16046600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36722,7 +36732,7 @@ "2. high": "22.72", "3. low": "19.37", "4. close": "19.64", - "5. adjusted close": "15.572700968506", + "5. adjusted close": "15.5182319199977", "6. volume": "19705000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36732,7 +36742,7 @@ "2. high": "23.36", "3. low": "21.79", "4. close": "23.31", - "5. adjusted close": "18.4826710578348", + "5. adjusted close": "18.4180237298955", "6. volume": "7156700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36742,7 +36752,7 @@ "2. high": "22.53", "3. low": "20.65", "4. close": "22.3", - "5. adjusted close": "17.6818346027334", + "5. adjusted close": "17.6199883816675", "6. volume": "12390500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36752,7 +36762,7 @@ "2. high": "22.45", "3. low": "20.3", "4. close": "21.37", - "5. adjusted close": "16.9444307381351", + "5. adjusted close": "16.8851637540912", "6. volume": "24395400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36762,7 +36772,7 @@ "2. high": "21.82", "3. low": "18.48", "4. close": "21.18", - "5. adjusted close": "16.7937783356903", + "5. adjusted close": "16.7350382925434", "6. volume": "24870400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36772,7 +36782,7 @@ "2. high": "19.03", "3. low": "16.55", "4. close": "18.69", - "5. adjusted close": "14.8194389562819", + "5. adjusted close": "14.7676046122585", "6. volume": "32513000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36782,7 +36792,7 @@ "2. high": "19.14", "3. low": "16.93", "4. close": "17.23", - "5. adjusted close": "13.6617941796007", + "5. adjusted close": "13.6140089603646", "6. volume": "25404100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36792,7 +36802,7 @@ "2. high": "19.63", "3. low": "18.5", "4. close": "18.74", - "5. adjusted close": "14.8590843253463", + "5. adjusted close": "14.8071113126659", "6. volume": "23075500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36802,7 +36812,7 @@ "2. high": "20.18", "3. low": "18.49", "4. close": "19.38", - "5. adjusted close": "15.366545049371", + "5. adjusted close": "15.3127970778796", "6. volume": "21004000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36812,7 +36822,7 @@ "2. high": "20.53", "3. low": "19.18", "4. close": "19.37", - "5. adjusted close": "15.3586159755581", + "5. adjusted close": "15.3048957377982", "6. volume": "16398600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36822,7 +36832,7 @@ "2. high": "21.5", "3. low": "19.66", "4. close": "19.99", - "5. adjusted close": "15.850218551957", + "5. adjusted close": "15.794778822849", "6. volume": "21674900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36832,7 +36842,7 @@ "2. high": "21.64", "3. low": "16.55", "4. close": "20.78", - "5. adjusted close": "16.4766153831749", + "5. adjusted close": "16.4189846892848", "6. volume": "47721200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36842,7 +36852,7 @@ "2. high": "21.25", "3. low": "19.75", "4. close": "20.05", - "5. adjusted close": "15.8977929948343", + "5. adjusted close": "15.8421868633378", "6. volume": "35778000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36852,7 +36862,7 @@ "2. high": "23.5", "3. low": "22.0", "4. close": "22.4", - "5. adjusted close": "17.7611253408622", + "5. adjusted close": "17.6990017824821", "6. volume": "19968600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36862,7 +36872,7 @@ "2. high": "26.04", "3. low": "23.5", "4. close": "23.98", - "5. adjusted close": "19.013919003298", + "5. adjusted close": "18.9474135153537", "6. volume": "11937400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36872,7 +36882,7 @@ "2. high": "25.58", "3. low": "24.3", "4. close": "25.31", - "5. adjusted close": "20.0684858204117", + "5. adjusted close": "19.9982917461885", "6. volume": "13491200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36882,7 +36892,7 @@ "2. high": "27.81", "3. low": "24.55", "4. close": "24.92", - "5. adjusted close": "19.7592519417092", + "5. adjusted close": "19.6901394830114", "6. volume": "21928000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36892,7 +36902,7 @@ "2. high": "29.83", "3. low": "27.58", "4. close": "27.83", - "5. adjusted close": "22.0666124212587", + "5. adjusted close": "21.9894294467178", "6. volume": "12890300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36902,7 +36912,7 @@ "2. high": "30.26", "3. low": "28.61", "4. close": "29.82", - "5. adjusted close": "23.6444981100228", + "5. adjusted close": "23.5617961229294", "6. volume": "15611600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36912,7 +36922,7 @@ "2. high": "28.66", "3. low": "27.16", "4. close": "28.32", - "5. adjusted close": "22.4551370380901", + "5. adjusted close": "22.3765951107096", "6. volume": "12513700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36922,7 +36932,7 @@ "2. high": "27.93", "3. low": "25.6", "4. close": "27.5", - "5. adjusted close": "21.8049529854335", + "5. adjusted close": "21.7286852240294", "6. volume": "15999400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36932,7 +36942,7 @@ "2. high": "26.77", "3. low": "25.5", "4. close": "26.06", - "5. adjusted close": "20.6631663563781", + "5. adjusted close": "20.5908922522984", "6. volume": "15860900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36942,7 +36952,7 @@ "2. high": "26.73", "3. low": "24.75", "4. close": "25.21", - "5. adjusted close": "19.9891950822829", + "5. adjusted close": "19.9192783453739", "6. volume": "17726700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36952,7 +36962,7 @@ "2. high": "25.68", "3. low": "22.34", "4. close": "25.47", - "5. adjusted close": "20.1953510014179", + "5. adjusted close": "20.124713187492", "6. volume": "17123400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36962,7 +36972,7 @@ "2. high": "24.79", "3. low": "22.97", "4. close": "23.08", - "5. adjusted close": "18.3003023601384", + "5. adjusted close": "18.2362929080218", "6. volume": "10516700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36972,7 +36982,7 @@ "2. high": "24.74", "3. low": "22.07", "4. close": "24.05", - "5. adjusted close": "19.0694225199882", + "5. adjusted close": "19.0027228959239", "6. volume": "18335800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36982,7 +36992,7 @@ "2. high": "25.2", "3. low": "22.93", "4. close": "24.53", - "5. adjusted close": "19.4500180630067", + "5. adjusted close": "19.3819872198342", "6. volume": "16648500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36992,7 +37002,7 @@ "2. high": "26.17", "3. low": "24.22", "4. close": "25.02", - "5. adjusted close": "19.8385426798381", + "5. adjusted close": "19.769152883826", "6. volume": "20121600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37002,7 +37012,7 @@ "2. high": "27.08", "3. low": "23.75", "4. close": "26.39", - "5. adjusted close": "20.9248257922033", + "5. adjusted close": "20.8516364749868", "6. volume": "30236400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37012,7 +37022,7 @@ "2. high": "24.41", "3. low": "22.87", "4. close": "24.35", - "5. adjusted close": "19.3072947343748", + "5. adjusted close": "19.2397630983679", "6. volume": "18306600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37022,7 +37032,7 @@ "2. high": "25.44", "3. low": "22.61", "4. close": "23.33", - "5. adjusted close": "18.4985292054605", + "5. adjusted close": "18.4338264100584", "6. volume": "21527500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37032,7 +37042,7 @@ "2. high": "24.88", "3. low": "22.01", "4. close": "23.64", - "5. adjusted close": "18.74433049366", + "5. adjusted close": "18.6787679525838", "6. volume": "23469400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37042,7 +37052,7 @@ "2. high": "27.34", "3. low": "24.01", "4. close": "24.41", - "5. adjusted close": "19.3548691772521", + "5. adjusted close": "19.2871711388567", "6. volume": "18978200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37052,7 +37062,7 @@ "2. high": "31.64", "3. low": "26.7", "4. close": "28.19", - "5. adjusted close": "22.3520590785226", + "5. adjusted close": "22.2738776896505", "6. volume": "23749600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37062,7 +37072,7 @@ "2. high": "28.23", "3. low": "23.69", "4. close": "27.3", - "5. adjusted close": "21.6463715091758", + "5. adjusted close": "21.5706584224001", "6. volume": "22808600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37072,7 +37082,7 @@ "2. high": "25.0", "3. low": "20.5", "4. close": "23.15", - "5. adjusted close": "18.3558058768286", + "5. adjusted close": "18.291602288592", "6. volume": "45641400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37082,7 +37092,7 @@ "2. high": "28.54", "3. low": "23.33", "4. close": "24.0", - "5. adjusted close": "19.0297771509238", + "5. adjusted close": "18.9632161955166", "6. volume": "29127700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37092,7 +37102,7 @@ "2. high": "30.35", "3. low": "27.0", "4. close": "27.12", - "5. adjusted close": "21.5036481805439", + "5. adjusted close": "21.4284343009337", "6. volume": "20355200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37102,7 +37112,7 @@ "2. high": "32.5", "3. low": "27.89", "4. close": "28.25", - "5. adjusted close": "22.3996335213999", + "5. adjusted close": "22.3212857301393", "6. volume": "20965900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37112,7 +37122,7 @@ "2. high": "31.34", "3. low": "27.36", "4. close": "30.07", - "5. adjusted close": "23.842724955345", + "5. adjusted close": "23.759329624966", "6. volume": "24569900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37122,7 +37132,7 @@ "2. high": "33.5", "3. low": "30.5", "4. close": "30.87", - "5. adjusted close": "24.4770508603758", + "5. adjusted close": "24.3914368314832", "6. volume": "14319600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37132,7 +37142,7 @@ "2. high": "35.3", "3. low": "32.0", "4. close": "32.14", - "5. adjusted close": "25.4840432346121", + "5. adjusted close": "25.3949070218293", "6. volume": "15425500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37142,7 +37152,7 @@ "2. high": "35.8", "3. low": "34.13", "4. close": "35.34", - "5. adjusted close": "28.0213468547353", + "5. adjusted close": "27.9233358478982", "6. volume": "8650900", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -37152,7 +37162,7 @@ "2. high": "35.68", "3. low": "32.99", "4. close": "35.43", - "5. adjusted close": "27.950346820475", + "5. adjusted close": "27.8525841523376", "6. volume": "13025700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37162,7 +37172,7 @@ "2. high": "38.16", "3. low": "32.55", "4. close": "32.55", - "5. adjusted close": "25.6783457241451", + "5. adjusted close": "25.5885298943999", "6. volume": "20234900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37172,7 +37182,7 @@ "2. high": "39.58", "3. low": "35.35", "4. close": "39.5", - "5. adjusted close": "31.1611261475801", + "5. adjusted close": "31.052133051576", "6. volume": "16334000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37182,7 +37192,7 @@ "2. high": "39.35", "3. low": "37.42", "4. close": "37.83", - "5. adjusted close": "29.8436810674166", + "5. adjusted close": "29.7392960339524", "6. volume": "7670000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37192,7 +37202,7 @@ "2. high": "38.72", "3. low": "36.61", "4. close": "37.5", - "5. adjusted close": "29.5833476084621", + "5. adjusted close": "29.4798731502303", "6. volume": "7097900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37202,7 +37212,7 @@ "2. high": "38.5", "3. low": "36.36", "4. close": "38.28", - "5. adjusted close": "30.1986812387181", + "5. adjusted close": "30.0930545117551", "6. volume": "10273700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37212,7 +37222,7 @@ "2. high": "40.5", "3. low": "36.42", "4. close": "37.29", - "5. adjusted close": "29.4176808618547", + "5. adjusted close": "29.314785860589", "6. volume": "14951400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37222,7 +37232,7 @@ "2. high": "41.1", "3. low": "37.54", "4. close": "40.4", - "5. adjusted close": "31.8711264901832", + "5. adjusted close": "31.7596500071815", "6. volume": "32871700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37232,7 +37242,7 @@ "2. high": "38.25", "3. low": "32.95", "4. close": "37.72", - "5. adjusted close": "29.7569032477651", + "5. adjusted close": "29.6528217393784", "6. volume": "43084400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37242,7 +37252,7 @@ "2. high": "35.88", "3. low": "31.68", "4. close": "33.04", - "5. adjusted close": "26.064901466229", + "5. adjusted close": "25.9737335702296", "6. volume": "37399600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37252,7 +37262,7 @@ "2. high": "36.15", "3. low": "34.16", "4. close": "36.07", - "5. adjusted close": "28.4552359529928", + "5. adjusted close": "28.3557073207682", "6. volume": "27768900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37262,7 +37272,7 @@ "2. high": "38.75", "3. low": "35.45", "4. close": "35.48", - "5. adjusted close": "27.989791283953", + "5. adjusted close": "27.8918906498713", "6. volume": "31418000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37272,7 +37282,7 @@ "2. high": "39.35", "3. low": "37.64", "4. close": "38.95", - "5. adjusted close": "30.7272370493227", + "5. adjusted close": "30.6197615787059", "6. volume": "12977400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37282,7 +37292,7 @@ "2. high": "38.9", "3. low": "36.94", "4. close": "38.76", - "5. adjusted close": "30.5773480881065", + "5. adjusted close": "30.4703968880781", "6. volume": "19227400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37292,7 +37302,7 @@ "2. high": "39.46", "3. low": "37.68", "4. close": "38.16", - "5. adjusted close": "30.1040145263711", + "5. adjusted close": "29.9987189176744", "6. volume": "13703200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37302,7 +37312,7 @@ "2. high": "40.85", "3. low": "38.13", "4. close": "38.24", - "5. adjusted close": "30.1671256679358", + "5. adjusted close": "30.0616093137282", "6. volume": "16838700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37312,7 +37322,7 @@ "2. high": "41.8", "3. low": "39.5", "4. close": "40.52", - "5. adjusted close": "31.9657932025303", + "5. adjusted close": "31.8539856012622", "6. volume": "24921400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37322,7 +37332,7 @@ "2. high": "39.47", "3. low": "37.72", "4. close": "39.4", - "5. adjusted close": "31.0822372206242", + "5. adjusted close": "30.9735200565087", "6. volume": "14005000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37332,7 +37342,7 @@ "2. high": "40.1", "3. low": "38.33", "4. close": "38.75", - "5. adjusted close": "30.5694591954109", + "5. adjusted close": "30.4625355885713", "6. volume": "18672300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37342,7 +37352,7 @@ "2. high": "41.0", "3. low": "39.8", "4. close": "40.91", - "5. adjusted close": "32.2734600176583", + "5. adjusted close": "32.1605762820246", "6. volume": "11751500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37352,7 +37362,7 @@ "2. high": "41.78", "3. low": "39.8", "4. close": "40.63", - "5. adjusted close": "32.0525710221818", + "5. adjusted close": "31.9404598958362", "6. volume": "11079600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37362,7 +37372,7 @@ "2. high": "40.14", "3. low": "39.39", "4. close": "39.68", - "5. adjusted close": "31.3031262161007", + "5. adjusted close": "31.1936364426971", "6. volume": "9396000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37372,7 +37382,7 @@ "2. high": "40.47", "3. low": "39.21", "4. close": "40.39", - "5. adjusted close": "31.8632375974876", + "5. adjusted close": "31.7517887076748", "6. volume": "12813600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37382,7 +37392,7 @@ "2. high": "38.9", "3. low": "37.59", "4. close": "38.82", - "5. adjusted close": "30.62468144428", + "5. adjusted close": "30.5175646851184", "6. volume": "8549200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37392,7 +37402,7 @@ "2. high": "38.34", "3. low": "37.5", "4. close": "38.05", - "5. adjusted close": "30.0172367067196", + "5. adjusted close": "29.9122446231004", "6. volume": "6985200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37402,7 +37412,7 @@ "2. high": "38.49", "3. low": "37.62", "4. close": "37.81", - "5. adjusted close": "29.8279032820254", + "5. adjusted close": "29.7235734349389", "6. volume": "10408900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37412,7 +37422,7 @@ "2. high": "38.95", "3. low": "37.65", "4. close": "38.79", - "5. adjusted close": "30.6010147661932", + "5. adjusted close": "30.4939807865983", "6. volume": "13719900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37422,7 +37432,7 @@ "2. high": "37.54", "3. low": "36.5", "4. close": "37.01", - "5. adjusted close": "29.1967918663782", + "5. adjusted close": "29.0946694744007", "6. volume": "9544900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37432,7 +37442,7 @@ "2. high": "38.25", "3. low": "36.36", "4. close": "37.43", - "5. adjusted close": "29.528125359593", + "5. adjusted close": "29.4248440536832", "6. volume": "13003800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37442,7 +37452,7 @@ "2. high": "37.29", "3. low": "36.18", "4. close": "36.73", - "5. adjusted close": "28.9759028709017", + "5. adjusted close": "28.8745530882123", "6. volume": "13364500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37452,7 +37462,7 @@ "2. high": "39.34", "3. low": "37.58", "4. close": "37.99", - "5. adjusted close": "29.969903350546", + "5. adjusted close": "29.86507682606", "6. volume": "12374500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37462,7 +37472,7 @@ "2. high": "39.71", "3. low": "38.46", "4. close": "39.07", - "5. adjusted close": "30.8219037616697", + "5. adjusted close": "30.7140971727866", "6. volume": "15295100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37472,7 +37482,7 @@ "2. high": "38.4", "3. low": "36.51", "4. close": "38.2", - "5. adjusted close": "30.1355700971534", + "5. adjusted close": "30.0301641157013", "6. volume": "11987100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37482,7 +37492,7 @@ "2. high": "37.87", "3. low": "36.26", "4. close": "36.89", - "5. adjusted close": "29.1021251540311", + "5. adjusted close": "29.0003338803199", "6. volume": "13990100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37492,7 +37502,7 @@ "2. high": "39.04", "3. low": "37.68", "4. close": "38.05", - "5. adjusted close": "30.0172367067196", + "5. adjusted close": "29.9122446231004", "6. volume": "13758100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37502,7 +37512,7 @@ "2. high": "40.17", "3. low": "37.5", "4. close": "39.17", - "5. adjusted close": "30.9007926886256", + "5. adjusted close": "30.7927101678539", "6. volume": "11970000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37512,7 +37522,7 @@ "2. high": "38.31", "3. low": "36.06", "4. close": "37.81", - "5. adjusted close": "29.8279032820254", + "5. adjusted close": "29.7235734349389", "6. volume": "15760600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37522,7 +37532,7 @@ "2. high": "38.27", "3. low": "35.93", "4. close": "36.4", - "5. adjusted close": "28.7155694119472", + "5. adjusted close": "28.6151302044902", "6. volume": "18416700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37532,7 +37542,7 @@ "2. high": "38.48", "3. low": "37.5", "4. close": "37.99", - "5. adjusted close": "29.969903350546", + "5. adjusted close": "29.86507682606", "6. volume": "13702200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37542,7 +37552,7 @@ "2. high": "38.81", "3. low": "36.99", "4. close": "38.72", - "5. adjusted close": "30.5457925173241", + "5. adjusted close": "30.4389516900512", "6. volume": "14763700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37552,7 +37562,7 @@ "2. high": "37.3", "3. low": "36.13", "4. close": "36.85", - "5. adjusted close": "29.0705695832488", + "5. adjusted close": "28.968888682293", "6. volume": "10245700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37562,7 +37572,7 @@ "2. high": "37.43", "3. low": "36.0", "4. close": "37.19", - "5. adjusted close": "29.3387919348988", + "5. adjusted close": "29.2361728655218", "6. volume": "9724400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37572,7 +37582,7 @@ "2. high": "38.0", "3. low": "36.7", "4. close": "37.12", - "5. adjusted close": "29.2835696860297", + "5. adjusted close": "29.1811437689747", "6. volume": "12856000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37582,7 +37592,7 @@ "2. high": "38.4", "3. low": "36.62", "4. close": "37.54", - "5. adjusted close": "29.6149031792445", + "5. adjusted close": "29.5113183482572", "6. volume": "14826000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37592,7 +37602,7 @@ "2. high": "37.56", "3. low": "35.1", "4. close": "37.52", - "5. adjusted close": "29.5991253938533", + "5. adjusted close": "29.4955957492438", "6. volume": "17865700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37602,7 +37612,7 @@ "2. high": "37.04", "3. low": "35.15", "4. close": "35.37", - "5. adjusted close": "27.9030134643015", + "5. adjusted close": "27.8054163552973", "6. volume": "16145700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37612,7 +37622,7 @@ "2. high": "38.09", "3. low": "36.2", "4. close": "36.62", - "5. adjusted close": "28.8891250512502", + "5. adjusted close": "28.7880787936383", "6. volume": "19237500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37622,7 +37632,7 @@ "2. high": "39.66", "3. low": "36.1", "4. close": "36.41", - "5. adjusted close": "28.7234583046428", + "5. adjusted close": "28.622991503997", "6. volume": "22296200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37632,7 +37642,7 @@ "2. high": "39.8", "3. low": "37.29", "4. close": "39.34", - "5. adjusted close": "31.0349038644507", + "5. adjusted close": "30.9263522594683", "6. volume": "29411200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37642,7 +37652,7 @@ "2. high": "38.55", "3. low": "36.0", "4. close": "37.99", - "5. adjusted close": "29.969903350546", + "5. adjusted close": "29.86507682606", "6. volume": "48554300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37652,7 +37662,7 @@ "2. high": "42.5", "3. low": "40.53", "4. close": "40.9", - "5. adjusted close": "32.2655711249627", + "5. adjusted close": "32.1527149825179", "6. volume": "16198600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37662,7 +37672,7 @@ "2. high": "42.35", "3. low": "40.5", "4. close": "42.19", - "5. adjusted close": "33.2832382826938", + "5. adjusted close": "33.1668226188858", "6. volume": "16856200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37672,7 +37682,7 @@ "2. high": "42.25", "3. low": "39.36", "4. close": "41.79", - "5. adjusted close": "32.9676825748702", + "5. adjusted close": "32.8523706386167", "6. volume": "23203100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37682,7 +37692,7 @@ "2. high": "39.67", "3. low": "36.97", "4. close": "39.67", - "5. adjusted close": "31.2952373234051", + "5. adjusted close": "31.1857751431903", "6. volume": "19665700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37692,7 +37702,7 @@ "2. high": "38.88", "3. low": "35.55", "4. close": "37.02", - "5. adjusted close": "29.2046807590738", + "5. adjusted close": "29.1025307739074", "6. volume": "25454600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37702,7 +37712,7 @@ "2. high": "40.0", "3. low": "37.4", "4. close": "37.51", - "5. adjusted close": "29.5912365011577", + "5. adjusted close": "29.4877344497371", "6. volume": "15879100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37712,7 +37722,7 @@ "2. high": "40.4", "3. low": "37.34", "4. close": "39.21", - "5. adjusted close": "30.932348259408", + "5. adjusted close": "30.8241553658808", "6. volume": "19191800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37722,7 +37732,7 @@ "2. high": "39.68", "3. low": "38.06", "4. close": "39.04", - "5. adjusted close": "30.798237083583", + "5. adjusted close": "30.6905132742665", "6. volume": "13120900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37732,7 +37742,7 @@ "2. high": "41.59", "3. low": "38.67", "4. close": "39.01", - "5. adjusted close": "30.7745704054962", + "5. adjusted close": "30.6669293757463", "6. volume": "13857400", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -37742,7 +37752,7 @@ "2. high": "41.8", "3. low": "39.03", "4. close": "41.55", - "5. adjusted close": "32.6277979165187", + "5. adjusted close": "32.5136748038341", "6. volume": "15838800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37752,7 +37762,7 @@ "2. high": "41.45", "3. low": "38.4", "4. close": "39.59", - "5. adjusted close": "31.0886767632966", + "5. adjusted close": "30.9799370754222", "6. volume": "15778100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37762,7 +37772,7 @@ "2. high": "40.89", "3. low": "39.62", "4. close": "40.24", - "5. adjusted close": "31.5990995947223", + "5. adjusted close": "31.4885745873955", "6. volume": "10758200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37772,7 +37782,7 @@ "2. high": "40.9", "3. low": "39.5", "4. close": "39.62", - "5. adjusted close": "31.1122347401317", + "5. adjusted close": "31.0034126528979", "6. volume": "16653400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37782,7 +37792,7 @@ "2. high": "40.14", "3. low": "37.77", "4. close": "40.02", - "5. adjusted close": "31.4263410979321", + "5. adjusted close": "31.3164203525738", "6. volume": "23788400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37792,7 +37802,7 @@ "2. high": "38.68", "3. low": "37.61", "4. close": "37.67", - "5. adjusted close": "29.5809662458546", + "5. adjusted close": "29.4775001169779", "6. volume": "15452000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37802,7 +37812,7 @@ "2. high": "39.6", "3. low": "37.94", "4. close": "38.04", - "5. adjusted close": "29.87151462682", + "5. adjusted close": "29.7670322391781", "6. volume": "22203200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37812,7 +37822,7 @@ "2. high": "40.45", "3. low": "38.8", "4. close": "38.89", - "5. adjusted close": "30.5389906371459", + "5. adjusted close": "30.4321736009894", "6. volume": "25420600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37822,7 +37832,7 @@ "2. high": "42.28", "3. low": "40.72", "4. close": "40.94", - "5. adjusted close": "32.148785720873", + "5. adjusted close": "32.0363380618283", "6. volume": "20927400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37832,7 +37842,7 @@ "2. high": "42.49", "3. low": "40.57", "4. close": "42.1", - "5. adjusted close": "33.0596941584943", + "5. adjusted close": "32.9440603908884", "6. volume": "12374800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37842,7 +37852,7 @@ "2. high": "41.71", "3. low": "40.56", "4. close": "40.88", - "5. adjusted close": "32.101669767203", + "5. adjusted close": "31.989386906877", "6. volume": "10132300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37852,7 +37862,7 @@ "2. high": "42.3", "3. low": "41.11", "4. close": "41.18", - "5. adjusted close": "32.3372495355533", + "5. adjusted close": "32.2241426816339", "6. volume": "14217900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37862,7 +37872,7 @@ "2. high": "42.79", "3. low": "41.22", "4. close": "42.63", - "5. adjusted close": "33.4758850825798", + "5. adjusted close": "33.358795592959", "6. volume": "12893600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37872,7 +37882,7 @@ "2. high": "43.12", "3. low": "41.59", "4. close": "42.42", - "5. adjusted close": "33.3109792447346", + "5. adjusted close": "33.1944665506292", "6. volume": "13333100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37882,7 +37892,7 @@ "2. high": "45.17", "3. low": "42.7", "4. close": "42.76", - "5. adjusted close": "33.577969648865", + "5. adjusted close": "33.4605230953537", "6. volume": "13699800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37892,7 +37902,7 @@ "2. high": "45.82", "3. low": "43.85", "4. close": "44.68", - "5. adjusted close": "35.085680166307", + "5. adjusted close": "34.962960053798", "6. volume": "13745400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37902,7 +37912,7 @@ "2. high": "44.78", "3. low": "43.31", "4. close": "44.66", - "5. adjusted close": "35.069974848417", + "5. adjusted close": "34.9473096688142", "6. volume": "7645200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37912,7 +37922,7 @@ "2. high": "44.49", "3. low": "42.77", "4. close": "43.42", - "5. adjusted close": "34.0962451392357", + "5. adjusted close": "33.9769857998189", "6. volume": "10414500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37922,7 +37932,7 @@ "2. high": "44.5", "3. low": "42.5", "4. close": "42.59", - "5. adjusted close": "33.4444744467998", + "5. adjusted close": "33.3274948229914", "6. volume": "10970600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37932,7 +37942,7 @@ "2. high": "45.2", "3. low": "43.55", "4. close": "44.35", - "5. adjusted close": "34.8265424211216", + "5. adjusted close": "34.7047287015654", "6. volume": "9560400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37942,7 +37952,7 @@ "2. high": "45.73", "3. low": "43.66", "4. close": "44.11", - "5. adjusted close": "34.6380786064414", + "5. adjusted close": "34.5169240817598", "6. volume": "12490500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37952,7 +37962,7 @@ "2. high": "46.8", "3. low": "44.52", "4. close": "44.65", - "5. adjusted close": "35.0621221894719", + "5. adjusted close": "34.9394844763223", "6. volume": "13924400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37962,7 +37972,7 @@ "2. high": "47.47", "3. low": "45.75", "4. close": "47.43", - "5. adjusted close": "37.2451613761849", + "5. adjusted close": "37.1148879890698", "6. volume": "13047000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37972,7 +37982,7 @@ "2. high": "47.05", "3. low": "44.83", "4. close": "45.64", - "5. adjusted close": "35.839535425028", + "5. adjusted close": "35.7141785330202", "6. volume": "21045700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37982,7 +37992,7 @@ "2. high": "45.66", "3. low": "43.77", "4. close": "44.31", - "5. adjusted close": "34.7951317853416", + "5. adjusted close": "34.6734279315978", "6. volume": "15719800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37992,7 +38002,7 @@ "2. high": "46.25", "3. low": "44.35", "4. close": "45.25", - "5. adjusted close": "35.5332817261726", + "5. adjusted close": "35.4089960258362", "6. volume": "10649300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38002,7 +38012,7 @@ "2. high": "47.32", "3. low": "46.19", "4. close": "46.35", - "5. adjusted close": "36.3970742101237", + "5. adjusted close": "36.2697671999449", "6. volume": "7377000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38012,7 +38022,7 @@ "2. high": "47.255", "3. low": "45.77", "4. close": "46.75", - "5. adjusted close": "36.7111805679242", + "5. adjusted close": "36.5827748996208", "6. volume": "8146800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38022,7 +38032,7 @@ "2. high": "46.38", "3. low": "45.29", "4. close": "46.15", - "5. adjusted close": "36.2400210312235", + "5. adjusted close": "36.1132633501069", "6. volume": "7755100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38032,7 +38042,7 @@ "2. high": "46.7", "3. low": "45.19", "4. close": "45.9", - "5. adjusted close": "36.0437045575983", + "5. adjusted close": "35.9176335378095", "6. volume": "5678700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38042,7 +38052,7 @@ "2. high": "46.22", "3. low": "45.05", "4. close": "45.45", - "5. adjusted close": "35.6903349050728", + "5. adjusted close": "35.5654998756741", "6. volume": "8456200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38052,7 +38062,7 @@ "2. high": "46.81", "3. low": "45.41", "4. close": "46.36", - "5. adjusted close": "36.4049268690687", + "5. adjusted close": "36.2775923924368", "6. volume": "9043100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38062,7 +38072,7 @@ "2. high": "47.44", "3. low": "45.21", "4. close": "45.48", - "5. adjusted close": "35.7138928819078", + "5. adjusted close": "35.5889754531498", "6. volume": "13497700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38072,7 +38082,7 @@ "2. high": "48.19", "3. low": "46.93", "4. close": "47.31", - "5. adjusted close": "37.1509294688447", + "5. adjusted close": "37.020985679167", "6. volume": "10335700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38082,7 +38092,7 @@ "2. high": "49.68", "3. low": "48.31", "4. close": "48.56", - "5. adjusted close": "38.1325118369711", + "5. adjusted close": "37.9991347406542", "6. volume": "9108000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38092,7 +38102,7 @@ "2. high": "49.99", "3. low": "48.25", "4. close": "48.68", - "5. adjusted close": "38.2267437443112", + "5. adjusted close": "38.093037050557", "6. volume": "9612700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38102,7 +38112,7 @@ "2. high": "50.25", "3. low": "48.86", "4. close": "49.86", - "5. adjusted close": "39.1533574998224", + "5. adjusted close": "39.0164097646009", "6. volume": "11201900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38112,7 +38122,7 @@ "2. high": "50.02", "3. low": "49.01", "4. close": "49.5", - "5. adjusted close": "38.870661777802", + "5. adjusted close": "38.7347028348926", "6. volume": "7760300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38122,7 +38132,7 @@ "2. high": "50.08", "3. low": "48.62", "4. close": "49.01", - "5. adjusted close": "38.4858814894965", + "5. adjusted close": "38.3512684027896", "6. volume": "8944000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38132,7 +38142,7 @@ "2. high": "50.09", "3. low": "48.9", "4. close": "49.95", - "5. adjusted close": "39.2240314303275", + "5. adjusted close": "39.086836497028", "6. volume": "7023600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38142,7 +38152,7 @@ "2. high": "50.08", "3. low": "47.8", "4. close": "48.96", - "5. adjusted close": "38.4466181947715", + "5. adjusted close": "38.3121424403301", "6. volume": "9689400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38152,7 +38162,7 @@ "2. high": "49.22", "3. low": "47.72", "4. close": "48.85", - "5. adjusted close": "38.3602389463764", + "5. adjusted close": "38.2260653229193", "6. volume": "7996600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38162,7 +38172,7 @@ "2. high": "51.1", "3. low": "48.42", "4. close": "48.7", - "5. adjusted close": "38.2424490622012", + "5. adjusted close": "38.1086874355408", "6. volume": "12676900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38172,7 +38182,7 @@ "2. high": "51.02", "3. low": "49.2", "4. close": "50.96", - "5. adjusted close": "40.0171499837736", + "5. adjusted close": "39.8771809387096", "6. volume": "11287000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38182,7 +38192,7 @@ "2. high": "51.44", "3. low": "50.06", "4. close": "50.42", - "5. adjusted close": "39.593106400743", + "5. adjusted close": "39.4546205441472", "6. volume": "9378100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38192,7 +38202,7 @@ "2. high": "52.63", "3. low": "50.01", "4. close": "50.4", - "5. adjusted close": "39.577401082853", + "5. adjusted close": "39.4389701591634", "6. volume": "13647700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38202,7 +38212,7 @@ "2. high": "51.5", "3. low": "48.222", "4. close": "51.33", - "5. adjusted close": "40.307698364739", + "5. adjusted close": "40.1667130609098", "6. volume": "16206900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38212,7 +38222,7 @@ "2. high": "48.97", "3. low": "47.64", "4. close": "48.02", - "5. adjusted close": "37.7084682539405", + "5. adjusted close": "37.5765743460918", "6. volume": "11021800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38222,7 +38232,7 @@ "2. high": "48.47", "3. low": "47.47", "4. close": "48.01", - "5. adjusted close": "37.7006155949955", + "5. adjusted close": "37.5687491535999", "6. volume": "7715100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38232,7 +38242,7 @@ "2. high": "48.55", "3. low": "47.29", "4. close": "47.89", - "5. adjusted close": "37.6063836876554", + "5. adjusted close": "37.4748468436971", "6. volume": "9012900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38242,7 +38252,7 @@ "2. high": "48.0", "3. low": "45.78", "4. close": "47.77", - "5. adjusted close": "37.5121517803152", + "5. adjusted close": "37.3809445337943", "6. volume": "15833400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38252,7 +38262,7 @@ "2. high": "45.5", "3. low": "43.6", "4. close": "45.18", - "5. adjusted close": "35.4783131135575", + "5. adjusted close": "35.3542196783929", "6. volume": "11083700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38262,7 +38272,7 @@ "2. high": "44.88", "3. low": "43.86", "4. close": "44.38", - "5. adjusted close": "34.8501003979567", + "5. adjusted close": "34.7282042790411", "6. volume": "8346000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38272,7 +38282,7 @@ "2. high": "45.57", "3. low": "43.84", "4. close": "43.97", - "5. adjusted close": "34.5281413812112", + "5. adjusted close": "34.4073713868733", "6. volume": "10700200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38282,7 +38292,7 @@ "2. high": "46.011", "3. low": "44.93", "4. close": "45.7", - "5. adjusted close": "35.886651378698", + "5. adjusted close": "35.7611296879715", "6. volume": "6825200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38292,7 +38302,7 @@ "2. high": "46.9", "3. low": "45.2", "4. close": "45.53", - "5. adjusted close": "35.7531561766329", + "5. adjusted close": "35.6281014156093", "6. volume": "12286000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38302,7 +38312,7 @@ "2. high": "45.0", "3. low": "43.18", "4. close": "44.7", - "5. adjusted close": "35.101385484197", + "5. adjusted close": "34.9786104387818", "6. volume": "6868300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38312,7 +38322,7 @@ "2. high": "44.1", "3. low": "42.9", "4. close": "43.75", - "5. adjusted close": "34.355382884421", + "5. adjusted close": "34.2352171520515", "6. volume": "7715500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38322,7 +38332,7 @@ "2. high": "44.03", "3. low": "42.65", "4. close": "43.15", - "5. adjusted close": "33.8842233477204", + "5. adjusted close": "33.7657056025377", "6. volume": "7057600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38332,7 +38342,7 @@ "2. high": "43.35", "3. low": "42.11", "4. close": "42.72", - "5. adjusted close": "33.5465590130849", + "5. adjusted close": "33.4292223253861", "6. volume": "8764200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38342,7 +38352,7 @@ "2. high": "44.6", "3. low": "43.24", "4. close": "43.39", - "5. adjusted close": "34.0726871624006", + "5. adjusted close": "33.9535102223432", "6. volume": "8959500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38352,7 +38362,7 @@ "2. high": "45.91", "3. low": "44.18", "4. close": "45.06", - "5. adjusted close": "35.3840812062174", + "5. adjusted close": "35.2603173684901", "6. volume": "8349700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38362,7 +38372,7 @@ "2. high": "46.75", "3. low": "45.03", "4. close": "45.08", - "5. adjusted close": "35.3997865241074", + "5. adjusted close": "35.2759677534739", "6. volume": "9020700", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -38372,7 +38382,7 @@ "2. high": "47.25", "3. low": "46.0", "4. close": "46.47", - "5. adjusted close": "36.3461794029004", + "5. adjusted close": "36.2190504088363", "6. volume": "7293600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38382,7 +38392,7 @@ "2. high": "47.38", "3. low": "46.3", "4. close": "46.55", - "5. adjusted close": "36.4087508329032", + "5. adjusted close": "36.2814029810917", "6. volume": "6903800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38392,7 +38402,7 @@ "2. high": "46.95", "3. low": "45.8", "4. close": "46.11", - "5. adjusted close": "36.0646079678876", + "5. adjusted close": "35.9384638336872", "6. volume": "5830100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38402,7 +38412,7 @@ "2. high": "46.91", "3. low": "45.84", "4. close": "46.68", - "5. adjusted close": "36.5104294066578", + "5. adjusted close": "36.3827259110067", "6. volume": "6051900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38412,7 +38422,7 @@ "2. high": "47.73", "3. low": "46.25", "4. close": "46.65", - "5. adjusted close": "36.4869651204068", + "5. adjusted close": "36.3593436964109", "6. volume": "8346500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38422,7 +38432,7 @@ "2. high": "47.22", "3. low": "44.9", "4. close": "47.09", - "5. adjusted close": "36.8311079854224", + "5. adjusted close": "36.7022828438154", "6. volume": "14236500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38432,7 +38442,7 @@ "2. high": "44.4", "3. low": "42.89", "4. close": "43.72", - "5. adjusted close": "34.1952864965527", + "5. adjusted close": "34.0756807375581", "6. volume": "8371700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38442,7 +38452,7 @@ "2. high": "45.4", "3. low": "43.05", "4. close": "43.15", - "5. adjusted close": "33.7494650577825", + "5. adjusted close": "33.6314186602386", "6. volume": "9102800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38452,7 +38462,7 @@ "2. high": "46.18", "3. low": "44.47", "4. close": "44.83", - "5. adjusted close": "35.0634650878421", + "5. adjusted close": "34.9408226776013", "6. volume": "8396700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38462,7 +38472,7 @@ "2. high": "47.36", "3. low": "45.26", "4. close": "45.36", - "5. adjusted close": "35.4780008116109", + "5. adjusted close": "35.3539084687931", "6. volume": "11113000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38472,7 +38482,7 @@ "2. high": "48.33", "3. low": "46.81", "4. close": "47.51", - "5. adjusted close": "37.1596079929373", + "5. adjusted close": "37.0296338481561", "6. volume": "9942200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38482,7 +38492,7 @@ "2. high": "48.75", "3. low": "46.25", "4. close": "47.41", - "5. adjusted close": "37.0813937054337", + "5. adjusted close": "36.9516931328369", "6. volume": "13441300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38492,7 +38502,7 @@ "2. high": "46.13", "3. low": "42.0", "4. close": "45.98", - "5. adjusted close": "35.962929394133", + "5. adjusted close": "35.8371409037722", "6. volume": "17558800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38502,7 +38512,7 @@ "2. high": "44.48", "3. low": "41.92", "4. close": "42.0", - "5. adjusted close": "32.8500007514916", + "5. adjusted close": "32.7351004340677", "6. volume": "14098300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38512,7 +38522,7 @@ "2. high": "43.71", "3. low": "41.8", "4. close": "43.71", - "5. adjusted close": "34.1874650678023", + "5. adjusted close": "34.0678866660262", "6. volume": "12815400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38522,7 +38532,7 @@ "2. high": "42.3", "3. low": "39.5", "4. close": "41.71", - "5. adjusted close": "32.6231793177313", + "5. adjusted close": "32.509072359642", "6. volume": "15240300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38532,7 +38542,7 @@ "2. high": "43.13", "3. low": "40.53", "4. close": "41.01", - "5. adjusted close": "32.0756793052065", + "5. adjusted close": "31.9634873524075", "6. volume": "10974800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38542,7 +38552,7 @@ "2. high": "43.31", "3. low": "41.05", "4. close": "42.7", - "5. adjusted close": "33.3975007640165", + "5. adjusted close": "33.2806854413022", "6. volume": "12272800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38552,7 +38562,7 @@ "2. high": "44.99", "3. low": "42.6", "4. close": "42.74", - "5. adjusted close": "33.4287864790179", + "5. adjusted close": "33.3118617274298", "6. volume": "11260700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38562,7 +38572,7 @@ "2. high": "43.93", "3. low": "41.1", "4. close": "43.83", - "5. adjusted close": "34.2813222128066", + "5. adjusted close": "34.1614155244092", "6. volume": "14087200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38572,7 +38582,7 @@ "2. high": "41.56", "3. low": "40.0", "4. close": "40.04", - "5. adjusted close": "31.317000716422", + "5. adjusted close": "31.2074624138112", "6. volume": "10031500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38582,7 +38592,7 @@ "2. high": "42.57", "3. low": "40.55", "4. close": "41.53", - "5. adjusted close": "32.4823936002249", + "5. adjusted close": "32.3687790720674", "6. volume": "9754900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38592,7 +38602,7 @@ "2. high": "42.11", "3. low": "41.0", "4. close": "41.29", - "5. adjusted close": "32.2946793102164", + "5. adjusted close": "32.1817213553013", "6. volume": "11074800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38602,7 +38612,7 @@ "2. high": "43.37", "3. low": "41.83", "4. close": "42.23", - "5. adjusted close": "33.0298936127498", + "5. adjusted close": "32.9143640793019", "6. volume": "8615500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38612,7 +38622,7 @@ "2. high": "42.79", "3. low": "41.0", "4. close": "42.65", - "5. adjusted close": "33.3583936202647", + "5. adjusted close": "33.2417150836425", "6. volume": "12459100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38622,7 +38632,7 @@ "2. high": "42.67", "3. low": "41.53", "4. close": "42.08", - "5. adjusted close": "32.9125721814945", + "5. adjusted close": "32.7974530063231", "6. volume": "10681100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38632,7 +38642,7 @@ "2. high": "44.09", "3. low": "42.14", "4. close": "42.3", - "5. adjusted close": "33.0846436140023", + "5. adjusted close": "32.9689225800253", "6. volume": "14317800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38642,7 +38652,7 @@ "2. high": "45.5", "3. low": "44.36", "4. close": "44.42", - "5. adjusted close": "34.7427865090776", + "5. adjusted close": "34.6212657447925", "6. volume": "8205600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38652,7 +38662,7 @@ "2. high": "46.81", "3. low": "45.22", "4. close": "46.07", - "5. adjusted close": "36.0333222528862", + "5. adjusted close": "35.9072875475595", "6. volume": "6635800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38662,7 +38672,7 @@ "2. high": "46.27", "3. low": "44.4", "4. close": "45.81", - "5. adjusted close": "35.8299651053769", + "5. adjusted close": "35.7046416877295", "6. volume": "9715800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38672,7 +38682,7 @@ "2. high": "45.42", "3. low": "43.9", "4. close": "45.21", - "5. adjusted close": "35.3606793803556", + "5. adjusted close": "35.2369973958143", "6. volume": "8155900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38682,7 +38692,7 @@ "2. high": "45.14", "3. low": "43.73", "4. close": "45.06", - "5. adjusted close": "35.2433579491003", + "5. adjusted close": "35.1200863228355", "6. volume": "7695200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38692,7 +38702,7 @@ "2. high": "45.77", "3. low": "44.32", "4. close": "44.68", - "5. adjusted close": "34.9461436565868", + "5. adjusted close": "34.8239116046225", "6. volume": "10630600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38702,7 +38712,7 @@ "2. high": "45.43", "3. low": "43.93", "4. close": "45.3", - "5. adjusted close": "35.4310722391088", + "5. adjusted close": "35.3071440396016", "6. volume": "6338700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38712,7 +38722,7 @@ "2. high": "46.03", "3. low": "44.28", "4. close": "44.55", - "5. adjusted close": "34.8444650828322", + "5. adjusted close": "34.7225886747075", "6. volume": "8030500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38722,7 +38732,7 @@ "2. high": "46.12", "3. low": "44.81", "4. close": "45.11", - "5. adjusted close": "35.2824650928521", + "5. adjusted close": "35.1590566804951", "6. volume": "11125200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38732,7 +38742,7 @@ "2. high": "47.0", "3. low": "45.66", "4. close": "45.69", - "5. adjusted close": "35.7361079603727", + "5. adjusted close": "35.6111128293465", "6. volume": "6217700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38742,7 +38752,7 @@ "2. high": "47.0", "3. low": "45.29", "4. close": "46.85", - "5. adjusted close": "36.6433936954139", + "5. adjusted close": "36.5152251270493", "6. volume": "10825500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38752,7 +38762,7 @@ "2. high": "46.2", "3. low": "44.6", "4. close": "45.08", - "5. adjusted close": "35.259000806601", + "5. adjusted close": "35.1356744658993", "6. volume": "8275400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38762,7 +38772,7 @@ "2. high": "44.94", "3. low": "44.07", "4. close": "44.63", - "5. adjusted close": "34.907036512835", + "5. adjusted close": "34.7849412469629", "6. volume": "10734000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38772,7 +38782,7 @@ "2. high": "45.94", "3. low": "43.9", "4. close": "44.98", - "5. adjusted close": "35.1807865190975", + "5. adjusted close": "35.0577337505801", "6. volume": "16275100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38782,7 +38792,7 @@ "2. high": "47.16", "3. low": "45.29", "4. close": "46.45", - "5. adjusted close": "36.3305365453997", + "5. adjusted close": "36.2034622657725", "6. volume": "15578900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38792,7 +38802,7 @@ "2. high": "47.23", "3. low": "45.67", "4. close": "45.87", - "5. adjusted close": "35.8768936778791", + "5. adjusted close": "35.7514061169211", "6. volume": "9446800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38802,7 +38812,7 @@ "2. high": "47.08", "3. low": "45.65", "4. close": "45.7", - "5. adjusted close": "35.743929389123", + "5. adjusted close": "35.6189069008784", "6. volume": "11305200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38812,7 +38822,7 @@ "2. high": "49.0", "3. low": "47.56", "4. close": "47.66", - "5. adjusted close": "37.2769294241926", + "5. adjusted close": "37.1465449211349", "6. volume": "9420500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38822,7 +38832,7 @@ "2. high": "50.04", "3. low": "48.75", "4. close": "49.6", - "5. adjusted close": "38.7942866017615", + "5. adjusted close": "38.6585947983276", "6. volume": "10495100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38832,7 +38842,7 @@ "2. high": "50.1", "3. low": "46.31", "4. close": "49.13", - "5. adjusted close": "38.4266794504948", + "5. adjusted close": "38.2922734363273", "6. volume": "16150600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38842,7 +38852,7 @@ "2. high": "49.1", "3. low": "47.0", "4. close": "47.34", - "5. adjusted close": "37.0266437041813", + "5. adjusted close": "36.8971346321134", "6. volume": "12645500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38852,7 +38862,7 @@ "2. high": "48.19", "3. low": "46.37", "4. close": "47.8", - "5. adjusted close": "37.3864294266976", + "5. adjusted close": "37.2556619225818", "6. volume": "12616600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38862,7 +38872,7 @@ "2. high": "47.4379", "3. low": "45.03", "4. close": "47.4", - "5. adjusted close": "37.0735722766834", + "5. adjusted close": "36.943899061305", "6. volume": "9410200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38872,7 +38882,7 @@ "2. high": "48.23", "3. low": "45.03", "4. close": "45.44", - "5. adjusted close": "35.5405722416138", + "5. adjusted close": "35.4162610410485", "6. volume": "12691400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38882,7 +38892,7 @@ "2. high": "48.66", "3. low": "46.4", "4. close": "47.11", - "5. adjusted close": "36.8467508429231", + "5. adjusted close": "36.7178709868793", "6. volume": "15543400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38892,7 +38902,7 @@ "2. high": "46.6", "3. low": "41.63", "4. close": "46.21", - "5. adjusted close": "36.1428222553911", + "5. adjusted close": "36.0164045490064", "6. volume": "19736300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38902,7 +38912,7 @@ "2. high": "45.2", "3. low": "41.15", "4. close": "43.34", - "5. adjusted close": "33.8980722040392", + "5. adjusted close": "33.7795060193451", "6. volume": "19895200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38912,7 +38922,7 @@ "2. high": "44.71", "3. low": "42.51", "4. close": "43.61", - "5. adjusted close": "34.1092507802988", + "5. adjusted close": "33.989945950707", "6. volume": "18525300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38922,7 +38932,7 @@ "2. high": "45.25", "3. low": "42.41", "4. close": "42.67", - "5. adjusted close": "33.3740364777654", + "5. adjusted close": "33.2573032267064", "6. volume": "16980000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38932,7 +38942,7 @@ "2. high": "44.82", "3. low": "42.27", "4. close": "44.24", - "5. adjusted close": "34.6020007915712", + "5. adjusted close": "34.480972457218", "6. volume": "17365200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38942,7 +38952,7 @@ "2. high": "44.42", "3. low": "42.52", "4. close": "42.77", - "5. adjusted close": "33.452250765269", + "5. adjusted close": "33.3352439420256", "6. volume": "16955000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38952,7 +38962,7 @@ "2. high": "44.87", "3. low": "43.45", "4. close": "44.5", - "5. adjusted close": "34.8053579390804", + "5. adjusted close": "34.6836183170479", "6. volume": "18554900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38962,7 +38972,7 @@ "2. high": "44.87", "3. low": "42.9", "4. close": "44.0", - "5. adjusted close": "34.4142865015626", + "5. adjusted close": "34.2939147404519", "6. volume": "57219900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38972,7 +38982,7 @@ "2. high": "49.73", "3. low": "46.57", "4. close": "48.92", - "5. adjusted close": "38.2624294467374", + "5. adjusted close": "38.1285979341569", "6. volume": "18732300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38982,7 +38992,7 @@ "2. high": "49.09", "3. low": "47.33", "4. close": "49.08", - "5. adjusted close": "38.3875723067431", + "5. adjusted close": "38.2533030786677", "6. volume": "10971500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38992,7 +39002,7 @@ "2. high": "49.7", "3. low": "47.76", "4. close": "47.95", - "5. adjusted close": "37.5037508579529", + "5. adjusted close": "37.3725729955606", "6. volume": "11721000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39002,7 +39012,7 @@ "2. high": "50.1", "3. low": "48.59", "4. close": "49.36", - "5. adjusted close": "38.606572311753", + "5. adjusted close": "38.4715370815615", "6. volume": "14031100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39012,7 +39022,7 @@ "2. high": "49.99", "3. low": "48.71", "4. close": "49.14", - "5. adjusted close": "38.4345008792452", + "5. adjusted close": "38.3000675078592", "6. volume": "8501400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39022,7 +39032,7 @@ "2. high": "51.5", "3. low": "50.2", "4. close": "50.41", - "5. adjusted close": "39.4278223305403", + "5. adjusted close": "39.2899145924131", "6. volume": "7753200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39032,7 +39042,7 @@ "2. high": "52.32", "3. low": "50.79", "4. close": "51.04", - "5. adjusted close": "39.9205723418127", + "5. adjusted close": "39.7809410989242", "6. volume": "8053700", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -39042,7 +39052,7 @@ "2. high": "52.57", "3. low": "50.62", "4. close": "52.02", - "5. adjusted close": "40.5440877239574", + "5. adjusted close": "40.4022755948074", "6. volume": "8380600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39052,7 +39062,7 @@ "2. high": "51.85", "3. low": "50.73", "4. close": "50.84", - "5. adjusted close": "39.624402535294", + "5. adjusted close": "39.4858072133796", "6. volume": "6565800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39062,7 +39072,7 @@ "2. high": "52.7399", "3. low": "51.02", "4. close": "51.1", - "5. adjusted close": "39.827045034491", + "5. adjusted close": "39.6877409245417", "6. volume": "7884600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39072,7 +39082,7 @@ "2. high": "53.45", "3. low": "52.72", "4. close": "52.9", - "5. adjusted close": "41.2299546443165", + "5. adjusted close": "41.085743540279", "6. volume": "5221500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39082,7 +39092,7 @@ "2. high": "53.3", "3. low": "51.91", "4. close": "53.24", - "5. adjusted close": "41.494948681728", + "5. adjusted close": "41.3498107010293", "6. volume": "4108800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39092,7 +39102,7 @@ "2. high": "52.49", "3. low": "51.2", "4. close": "51.95", - "5. adjusted close": "40.4895301280197", + "5. adjusted close": "40.3479088264176", "6. volume": "11755900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39102,7 +39112,7 @@ "2. high": "52.5", "3. low": "50.37", "4. close": "51.03", - "5. adjusted close": "39.7724874385533", + "5. adjusted close": "39.6333741561519", "6. volume": "11066200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39112,7 +39122,7 @@ "2. high": "52.49", "3. low": "50.85", "4. close": "51.91", - "5. adjusted close": "40.4583543589125", + "5. adjusted close": "40.3168421016235", "6. volume": "7926100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39122,7 +39132,7 @@ "2. high": "52.74", "3. low": "51.57", "4. close": "51.78", - "5. adjusted close": "40.357033109314", + "5. adjusted close": "40.2158752460424", "6. volume": "9968500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39132,7 +39142,7 @@ "2. high": "53.04", "3. low": "51.62", "4. close": "52.18", - "5. adjusted close": "40.6687908003863", + "5. adjusted close": "40.5265424939841", "6. volume": "10497400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39142,7 +39152,7 @@ "2. high": "54.2", "3. low": "51.96", "4. close": "52.29", - "5. adjusted close": "40.7545241654312", + "5. adjusted close": "40.611975987168", "6. volume": "11098600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39152,7 +39162,7 @@ "2. high": "54.04", "3. low": "51.62", "4. close": "53.84", - "5. adjusted close": "41.9625852183365", + "5. adjusted close": "41.8158115729418", "6. volume": "14127900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39162,7 +39172,7 @@ "2. high": "56.5", "3. low": "52.94", "4. close": "54.08", - "5. adjusted close": "42.1496398329799", + "5. adjusted close": "42.0022119217067", "6. volume": "13738100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39172,7 +39182,7 @@ "2. high": "57.55", "3. low": "54.41", "4. close": "54.56", - "5. adjusted close": "42.5237490622667", + "5. adjusted close": "42.3750126192367", "6. volume": "14312600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39182,7 +39192,7 @@ "2. high": "57.8", "3. low": "56.78", "4. close": "57.58", - "5. adjusted close": "44.8775196298628", + "5. adjusted close": "44.7205503411959", "6. volume": "6887600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39192,7 +39202,7 @@ "2. high": "58.13", "3. low": "56.21", "4. close": "56.96", - "5. adjusted close": "44.3942952087007", + "5. adjusted close": "44.2390161068864", "6. volume": "13486200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39202,7 +39212,7 @@ "2. high": "59.79", "3. low": "57.54", "4. close": "59.53", - "5. adjusted close": "46.3973383738405", + "5. adjusted close": "46.2350531749113", "6. volume": "6897600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39212,7 +39222,7 @@ "2. high": "58.03", "3. low": "56.6", "4. close": "57.93", - "5. adjusted close": "45.1503076095511", + "5. adjusted close": "44.9923841831448", "6. volume": "6944400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39222,7 +39232,7 @@ "2. high": "58.37", "3. low": "56.95", "4. close": "57.11", - "5. adjusted close": "44.5112043428528", + "5. adjusted close": "44.3555163248645", "6. volume": "8001300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39232,7 +39242,7 @@ "2. high": "59.23", "3. low": "57.74", "4. close": "58.6", - "5. adjusted close": "45.6725017420973", + "5. adjusted close": "45.512751823447", "6. volume": "9788900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39242,7 +39252,7 @@ "2. high": "59.3", "3. low": "57.86", "4. close": "58.98", - "5. adjusted close": "45.968671548616", + "5. adjusted close": "45.8078857089915", "6. volume": "11113100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39252,7 +39262,7 @@ "2. high": "57.37", "3. low": "55.6966", "4. close": "56.89", - "5. adjusted close": "44.339737612763", + "5. adjusted close": "44.1846493384966", "6. volume": "7566900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39262,7 +39272,7 @@ "2. high": "58.04", "3. low": "56.01", "4. close": "57.41", - "5. adjusted close": "44.7450226111571", + "5. adjusted close": "44.5885167608207", "6. volume": "11814300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39272,7 +39282,7 @@ "2. high": "55.88", "3. low": "53.36", "4. close": "55.62", - "5. adjusted close": "43.3499069436084", + "5. adjusted close": "43.198280826282", "6. volume": "12608800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39282,7 +39292,7 @@ "2. high": "55.89", "3. low": "53.53", "4. close": "53.54", - "5. adjusted close": "41.7287669500322", + "5. adjusted close": "41.5828111369855", "6. volume": "9647200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39292,7 +39302,7 @@ "2. high": "55.74", "3. low": "54.59", "4. close": "55.63", - "5. adjusted close": "43.3577008858852", + "5. adjusted close": "43.2060475074805", "6. volume": "4450300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39302,7 +39312,7 @@ "2. high": "56.55", "3. low": "54.22", "4. close": "54.34", - "5. adjusted close": "42.3522823321769", + "5. adjusted close": "42.2041456328688", "6. volume": "13980800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39312,7 +39322,7 @@ "2. high": "57.95", "3. low": "54.81", "4. close": "57.0", - "5. adjusted close": "44.4254709778079", + "5. adjusted close": "44.2700828316805", "6. volume": "15794100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39322,7 +39332,7 @@ "2. high": "58.35", "3. low": "56.61", "4. close": "57.37", - "5. adjusted close": "44.7138468420498", + "5. adjusted close": "44.5574500360265", "6. volume": "9430700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39332,7 +39342,7 @@ "2. high": "59.19", "3. low": "57.92", "4. close": "58.67", - "5. adjusted close": "45.7270593380349", + "5. adjusted close": "45.5671185918368", "6. volume": "12302900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39342,7 +39352,7 @@ "2. high": "59.335", "3. low": "57.72", "4. close": "58.24", - "5. adjusted close": "45.3919198201322", + "5. adjusted close": "45.2331513002996", "6. volume": "8275700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39352,7 +39362,7 @@ "2. high": "60.0", "3. low": "58.76", "4. close": "59.1", - "5. adjusted close": "46.0621988559377", + "5. adjusted close": "45.901085883374", "6. volume": "8476600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39362,7 +39372,7 @@ "2. high": "59.38", "3. low": "56.35", "4. close": "59.16", - "5. adjusted close": "46.1089625095986", + "5. adjusted close": "45.9476859705653", "6. volume": "10496500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39372,7 +39382,7 @@ "2. high": "57.75", "3. low": "56.0", "4. close": "56.09", - "5. adjusted close": "43.7162222306184", + "5. adjusted close": "43.5633148426134", "6. volume": "10769900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39382,7 +39392,7 @@ "2. high": "58.28", "3. low": "55.06", "4. close": "56.49", - "5. adjusted close": "44.0279799216907", + "5. adjusted close": "43.873982090555", "6. volume": "13740700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39392,7 +39402,7 @@ "2. high": "56.9", "3. low": "54.07", "4. close": "56.1", - "5. adjusted close": "43.7240161728952", + "5. adjusted close": "43.5710815238119", "6. volume": "14768500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39402,7 +39412,7 @@ "2. high": "57.87", "3. low": "55.24", "4. close": "55.37", - "5. adjusted close": "43.1550583866882", + "5. adjusted close": "43.0041137963184", "6. volume": "13783000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39412,7 +39422,7 @@ "2. high": "58.8", "3. low": "57.12", "4. close": "58.57", - "5. adjusted close": "45.6491199152669", + "5. adjusted close": "45.4894517798514", "6. volume": "6741400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39422,7 +39432,7 @@ "2. high": "58.67", "3. low": "56.78", "4. close": "58.17", - "5. adjusted close": "45.3373622241945", + "5. adjusted close": "45.1787845319098", "6. volume": "7008500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39432,7 +39442,7 @@ "2. high": "58.9", "3. low": "56.75", "4. close": "58.42", - "5. adjusted close": "45.5322107811147", + "5. adjusted close": "45.3729515618733", "6. volume": "9617100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39442,7 +39452,7 @@ "2. high": "60.49", "3. low": "58.21", "4. close": "58.39", - "5. adjusted close": "45.5088289542843", + "5. adjusted close": "45.3496515182777", "6. volume": "9596200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39452,7 +39462,7 @@ "2. high": "61.55", "3. low": "59.39", "4. close": "60.95", - "5. adjusted close": "47.5040781771473", + "5. adjusted close": "47.337921905104", "6. volume": "8590000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39462,7 +39472,7 @@ "2. high": "60.96", "3. low": "60.22", "4. close": "60.3", - "5. adjusted close": "46.9974719291547", + "5. adjusted close": "46.8330876271989", "6. volume": "4084400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39472,7 +39482,7 @@ "2. high": "61.15", "3. low": "60.01", "4. close": "60.51", - "5. adjusted close": "47.1611447169677", + "5. adjusted close": "46.9961879323682", "6. volume": "4744600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39482,7 +39492,7 @@ "2. high": "61.0", "3. low": "59.45", "4. close": "60.67", - "5. adjusted close": "47.2858477933966", + "5. adjusted close": "47.1204548315449", "6. volume": "8457700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39492,7 +39502,7 @@ "2. high": "60.2", "3. low": "57.97", "4. close": "59.76", - "5. adjusted close": "46.5765990462071", + "5. adjusted close": "46.4136868424777", "6. volume": "11858800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39502,7 +39512,7 @@ "2. high": "58.95", "3. low": "56.78", "4. close": "58.94", - "5. adjusted close": "45.9374957795088", + "5. adjusted close": "45.7768189841974", "6. volume": "10623800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39512,7 +39522,7 @@ "2. high": "58.95", "3. low": "57.35", "4. close": "58.66", - "5. adjusted close": "45.7192653957581", + "5. adjusted close": "45.5593519106383", "6. volume": "11212800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39522,7 +39532,7 @@ "2. high": "57.13", "3. low": "55.6", "4. close": "56.87", - "5. adjusted close": "44.3241497282094", + "5. adjusted close": "44.1691159760995", "6. volume": "17462500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39532,7 +39542,7 @@ "2. high": "58.65", "3. low": "57.06", "4. close": "57.11", - "5. adjusted close": "44.5112043428528", + "5. adjusted close": "44.3555163248645", "6. volume": "13624100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39542,7 +39552,7 @@ "2. high": "59.45", "3. low": "58.38", "4. close": "58.66", - "5. adjusted close": "45.7192653957581", + "5. adjusted close": "45.5593519106383", "6. volume": "7926100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39552,7 +39562,7 @@ "2. high": "61.23", "3. low": "59.08", "4. close": "60.08", - "5. adjusted close": "46.8260051990649", + "5. adjusted close": "46.662220640831", "6. volume": "8004000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39562,7 +39572,7 @@ "2. high": "61.94", "3. low": "59.99", "4. close": "60.23", - "5. adjusted close": "46.9429143332171", + "5. adjusted close": "46.7787208588091", "6. volume": "9366800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39572,7 +39582,7 @@ "2. high": "63.5", "3. low": "60.92", "4. close": "61.8", - "5. adjusted close": "48.166563270676", + "5. adjusted close": "47.99808980698", "6. volume": "11470400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39582,7 +39592,7 @@ "2. high": "63.36", "3. low": "61.76", "4. close": "63.23", - "5. adjusted close": "49.2810970162596", + "5. adjusted close": "49.1087252183712", "6. volume": "5580200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39592,7 +39602,7 @@ "2. high": "63.63", "3. low": "61.9", "4. close": "62.45", - "5. adjusted close": "48.6731695186685", + "5. adjusted close": "48.5029240848851", "6. volume": "7308300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39602,7 +39612,7 @@ "2. high": "62.51", "3. low": "61.36", "4. close": "61.89", - "5. adjusted close": "48.2367087511673", + "5. adjusted close": "48.0679899377668", "6. volume": "6626400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39612,7 +39622,7 @@ "2. high": "62.91", "3. low": "60.5", "4. close": "62.52", - "5. adjusted close": "48.7277271146062", + "5. adjusted close": "48.5572908532749", "6. volume": "8783700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39622,7 +39632,7 @@ "2. high": "61.41", "3. low": "60.57", "4. close": "60.69", - "5. adjusted close": "47.3014356779502", + "5. adjusted close": "47.135988193942", "6. volume": "3527000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39632,7 +39642,7 @@ "2. high": "62.34", "3. low": "60.2", "4. close": "61.1", - "5. adjusted close": "47.6209873112994", + "5. adjusted close": "47.4544221230821", "6. volume": "6846600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39642,7 +39652,7 @@ "2. high": "60.67", "3. low": "59.62", "4. close": "59.76", - "5. adjusted close": "46.5765990462071", + "5. adjusted close": "46.4136868424777", "6. volume": "4062900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39652,7 +39662,7 @@ "2. high": "60.4", "3. low": "59.71", "4. close": "59.86", - "5. adjusted close": "46.6545384689751", + "5. adjusted close": "46.4913536544631", "6. volume": "8577400", "7. dividend amount": "0.1500", "8. split coefficient": "1.0" @@ -39662,7 +39672,7 @@ "2. high": "61.43", "3. low": "60.31", "4. close": "60.62", - "5. adjusted close": "47.1287805697263", + "5. adjusted close": "46.9639369860616", "6. volume": "5344900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39672,7 +39682,7 @@ "2. high": "61.32", "3. low": "58.98", "4. close": "60.63", - "5. adjusted close": "47.1365550303943", + "5. adjusted close": "46.9716842537927", "6. volume": "6364500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39682,7 +39692,7 @@ "2. high": "59.99", "3. low": "59.05", "4. close": "59.37", - "5. adjusted close": "46.1569729862199", + "5. adjusted close": "45.9955285196713", "6. volume": "4368000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39692,7 +39702,7 @@ "2. high": "59.76", "3. low": "58.9", "4. close": "59.57", - "5. adjusted close": "46.3124621995809", + "5. adjusted close": "46.1504738742937", "6. volume": "4673900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39702,7 +39712,7 @@ "2. high": "59.526", "3. low": "58.63", "4. close": "59.01", - "5. adjusted close": "45.87709240217", + "5. adjusted close": "45.7166268813509", "6. volume": "6371600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39712,7 +39722,7 @@ "2. high": "58.96", "3. low": "57.9", "4. close": "58.83", - "5. adjusted close": "45.7371521101451", + "5. adjusted close": "45.5771760621907", "6. volume": "6697700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39722,7 +39732,7 @@ "2. high": "59.74", "3. low": "58.25", "4. close": "58.39", - "5. adjusted close": "45.3950758407509", + "5. adjusted close": "45.2362962820213", "6. volume": "6435000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39732,7 +39742,7 @@ "2. high": "60.57", "3. low": "58.87", "4. close": "59.28", - "5. adjusted close": "46.0870028402074", + "5. adjusted close": "45.9258031100912", "6. volume": "11867400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39742,7 +39752,7 @@ "2. high": "61.25", "3. low": "59.79", "4. close": "60.12", - "5. adjusted close": "46.7400575363237", + "5. adjusted close": "46.5765735995055", "6. volume": "8866800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39752,7 +39762,7 @@ "2. high": "62.27", "3. low": "60.39", "4. close": "60.95", - "5. adjusted close": "47.385337771772", + "5. adjusted close": "47.2195968211886", "6. volume": "8102800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39762,7 +39772,7 @@ "2. high": "61.28", "3. low": "58.0", "4. close": "60.8", - "5. adjusted close": "47.2687208617512", + "5. adjusted close": "47.1033878052218", "6. volume": "10318200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39772,7 +39782,7 @@ "2. high": "58.92", "3. low": "57.53", "4. close": "58.2", - "5. adjusted close": "45.2473610880579", + "5. adjusted close": "45.08909819513", "6. volume": "7563400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39782,7 +39792,7 @@ "2. high": "59.37", "3. low": "58.0", "4. close": "58.94", - "5. adjusted close": "45.8226711774937", + "5. adjusted close": "45.6623960072331", "6. volume": "8821100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39792,7 +39802,7 @@ "2. high": "60.75", "3. low": "59.51", "4. close": "60.6", - "5. adjusted close": "47.1132316483902", + "5. adjusted close": "46.9484424505993", "6. volume": "8098900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39802,7 +39812,7 @@ "2. high": "59.75", "3. low": "58.92", "4. close": "59.48", - "5. adjusted close": "46.2424920535684", + "5. adjusted close": "46.0807484647136", "6. volume": "5698300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39812,7 +39822,7 @@ "2. high": "59.5", "3. low": "58.43", "4. close": "59.37", - "5. adjusted close": "46.1569729862199", + "5. adjusted close": "45.9955285196713", "6. volume": "4355900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39822,7 +39832,7 @@ "2. high": "59.35", "3. low": "57.32", "4. close": "58.71", - "5. adjusted close": "45.6438585821285", + "5. adjusted close": "45.4842088494173", "6. volume": "6167600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39832,7 +39842,7 @@ "2. high": "58.9", "3. low": "57.43", "4. close": "57.75", - "5. adjusted close": "44.8975103579956", + "5. adjusted close": "44.7404711472295", "6. volume": "8603300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39842,7 +39852,7 @@ "2. high": "59.99", "3. low": "58.61", "4. close": "59.4", - "5. adjusted close": "46.180296368224", + "5. adjusted close": "46.0187703228647", "6. volume": "4407300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39852,7 +39862,7 @@ "2. high": "60.17", "3. low": "59.02", "4. close": "59.32", - "5. adjusted close": "46.1181006828796", + "5. adjusted close": "45.9567921810157", "6. volume": "6854500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39862,7 +39872,7 @@ "2. high": "61.43", "3. low": "58.18", "4. close": "60.77", - "5. adjusted close": "47.245397479747", + "5. adjusted close": "47.0801460020284", "6. volume": "8269900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39872,7 +39882,7 @@ "2. high": "59.17", "3. low": "57.73", "4. close": "58.62", - "5. adjusted close": "45.573888436116", + "5. adjusted close": "45.4144834398372", "6. volume": "6144700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39882,7 +39892,7 @@ "2. high": "58.3", "3. low": "57.18", "4. close": "57.72", - "5. adjusted close": "44.8741869759914", + "5. adjusted close": "44.7172293440362", "6. volume": "7822900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39892,7 +39902,7 @@ "2. high": "58.19", "3. low": "57.01", "4. close": "58.14", - "5. adjusted close": "45.2007143240496", + "5. adjusted close": "45.0426145887433", "6. volume": "9128300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39902,7 +39912,7 @@ "2. high": "59.71", "3. low": "57.35", "4. close": "57.35", - "5. adjusted close": "44.5865319312735", + "5. adjusted close": "44.4305804379847", "6. volume": "10827000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39912,7 +39922,7 @@ "2. high": "60.89", "3. low": "59.9", "4. close": "59.96", - "5. adjusted close": "46.6156661656349", + "5. adjusted close": "46.4526173158075", "6. volume": "4405400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39922,7 +39932,7 @@ "2. high": "60.98", "3. low": "59.72", "4. close": "60.89", - "5. adjusted close": "47.3386910077637", + "5. adjusted close": "47.1731132148019", "6. volume": "4785000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39932,7 +39942,7 @@ "2. high": "60.89", "3. low": "59.62", "4. close": "60.03", - "5. adjusted close": "46.6700873903112", + "5. adjusted close": "46.5068481899254", "6. volume": "5901300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39942,7 +39952,7 @@ "2. high": "60.17", "3. low": "58.32", "4. close": "60.13", - "5. adjusted close": "46.7478319969918", + "5. adjusted close": "46.5843208672366", "6. volume": "8487200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39952,7 +39962,7 @@ "2. high": "59.56", "3. low": "58.44", "4. close": "59.14", - "5. adjusted close": "45.9781603908547", + "5. adjusted close": "45.8173413618555", "6. volume": "6913300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39962,7 +39972,7 @@ "2. high": "59.9", "3. low": "57.99", "4. close": "58.68", - "5. adjusted close": "45.6205352001243", + "5. adjusted close": "45.4609670462239", "6. volume": "6323700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39972,7 +39982,7 @@ "2. high": "60.18", "3. low": "57.61", "4. close": "58.89", - "5. adjusted close": "45.7837988741534", + "5. adjusted close": "45.6236596685775", "6. volume": "13244700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39982,7 +39992,7 @@ "2. high": "58.81", "3. low": "55.59", "4. close": "58.17", - "5. adjusted close": "45.2240377060537", + "5. adjusted close": "45.0658563919367", "6. volume": "17405600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39992,7 +40002,7 @@ "2. high": "58.36", "3. low": "56.72", "4. close": "56.74", - "5. adjusted close": "44.1122898305224", + "5. adjusted close": "43.9579971063862", "6. volume": "10352300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40002,7 +40012,7 @@ "2. high": "59.79", "3. low": "57.21", "4. close": "57.3", - "5. adjusted close": "44.5476596279333", + "5. adjusted close": "44.391844099329", "6. volume": "11376800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40012,7 +40022,7 @@ "2. high": "61.45", "3. low": "59.3", "4. close": "59.45", - "5. adjusted close": "46.2191686715643", + "5. adjusted close": "46.0575066615203", "6. volume": "9661300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40022,7 +40032,7 @@ "2. high": "61.2", "3. low": "58.44", "4. close": "60.78", - "5. adjusted close": "47.2531719404151", + "5. adjusted close": "47.0878932697595", "6. volume": "16210100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40032,7 +40042,7 @@ "2. high": "62.54", "3. low": "59.94", "4. close": "60.65", - "5. adjusted close": "47.1521039517304", + "5. adjusted close": "46.9871787892549", "6. volume": "17308300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40042,7 +40052,7 @@ "2. high": "63.88", "3. low": "60.56", "4. close": "62.96", - "5. adjusted close": "48.9480043660502", + "5. adjusted close": "48.7767976351441", "6. volume": "13356000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40052,7 +40062,7 @@ "2. high": "60.92", "3. low": "58.95", "4. close": "60.43", - "5. adjusted close": "46.9810658170333", + "5. adjusted close": "46.8167388991702", "6. volume": "13129900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40062,7 +40072,7 @@ "2. high": "60.3", "3. low": "55.5", "4. close": "60.23", - "5. adjusted close": "46.8255766036723", + "5. adjusted close": "46.6617935445478", "6. volume": "17552100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40072,7 +40082,7 @@ "2. high": "60.91", "3. low": "57.47", "4. close": "57.49", - "5. adjusted close": "44.6953743806262", + "5. adjusted close": "44.5390421862204", "6. volume": "14938300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40082,7 +40092,7 @@ "2. high": "61.07", "3. low": "59.61", "4. close": "60.91", - "5. adjusted close": "47.3542399290997", + "5. adjusted close": "47.1886077502641", "6. volume": "8364600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40092,7 +40102,7 @@ "2. high": "59.76", "3. low": "57.88", "4. close": "59.63", - "5. adjusted close": "46.3591089635892", + "5. adjusted close": "46.1969574806805", "6. volume": "10756200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40102,7 +40112,7 @@ "2. high": "62.65", "3. low": "58.38", "4. close": "58.54", - "5. adjusted close": "45.5116927507716", + "5. adjusted close": "45.3525052979882", "6. volume": "12150800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40112,7 +40122,7 @@ "2. high": "60.35", "3. low": "58.5", "4. close": "60.14", - "5. adjusted close": "46.7556064576598", + "5. adjusted close": "46.5920681349677", "6. volume": "9060400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40122,7 +40132,7 @@ "2. high": "60.75", "3. low": "58.54", "4. close": "58.55", - "5. adjusted close": "45.5194672114397", + "5. adjusted close": "45.3602525657193", "6. volume": "13399900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40132,7 +40142,7 @@ "2. high": "61.84", "3. low": "58.89", "4. close": "60.26", - "5. adjusted close": "46.8488999856764", + "5. adjusted close": "46.6850353477412", "6. volume": "14059700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40142,7 +40152,7 @@ "2. high": "61.77", "3. low": "60.68", "4. close": "61.73", - "5. adjusted close": "47.9917457038799", + "5. adjusted close": "47.8238837042161", "6. volume": "8239600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40152,7 +40162,7 @@ "2. high": "63.5", "3. low": "60.9", "4. close": "61.17", - "5. adjusted close": "47.5563759064691", + "5. adjusted close": "47.3900367112733", "6. volume": "12173000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40162,7 +40172,7 @@ "2. high": "65.494", "3. low": "64.31", "4. close": "64.66", - "5. adjusted close": "50.2696626796189", + "5. adjusted close": "50.0938331494348", "6. volume": "7269400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40172,7 +40182,7 @@ "2. high": "65.67", "3. low": "64.31", "4. close": "64.51", - "5. adjusted close": "50.1530457695982", + "5. adjusted close": "49.977624133468", "6. volume": "7313900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40182,7 +40192,7 @@ "2. high": "65.89", "3. low": "65.18", "4. close": "65.55", - "5. adjusted close": "50.9615896790755", + "5. adjusted close": "50.7833399775047", "6. volume": "6084900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40192,7 +40202,7 @@ "2. high": "65.27", "3. low": "64.03", "4. close": "65.05", - "5. adjusted close": "50.5728666456729", + "5. adjusted close": "50.3959765909486", "6. volume": "9497700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40202,7 +40212,7 @@ "2. high": "64.95", "3. low": "63.1", "4. close": "64.74", - "5. adjusted close": "50.3318583649634", + "5. adjusted close": "50.1558112912838", "6. volume": "10396500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40212,7 +40222,7 @@ "2. high": "62.72", "3. low": "61.86", "4. close": "61.88", - "5. adjusted close": "48.1083626139007", + "5. adjusted close": "47.9400927201829", "6. volume": "4823800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40222,7 +40232,7 @@ "2. high": "63.39", "3. low": "62.15", "4. close": "62.83", - "5. adjusted close": "48.8469363773656", + "5. adjusted close": "48.6760831546395", "6. volume": "6013100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40232,7 +40242,7 @@ "2. high": "63.39", "3. low": "60.28", "4. close": "63.33", - "5. adjusted close": "49.2356594107681", + "5. adjusted close": "49.0634465411956", "6. volume": "9536900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40242,7 +40252,7 @@ "2. high": "60.83", "3. low": "59.73", "4. close": "60.28", - "5. adjusted close": "46.8644489070125", + "5. adjusted close": "46.7005298832034", "6. volume": "7928200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40252,7 +40262,7 @@ "2. high": "62.49", "3. low": "60.24", "4. close": "60.3", - "5. adjusted close": "46.8799978283486", + "5. adjusted close": "46.7160244186656", "6. volume": "9896000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40262,7 +40272,7 @@ "2. high": "62.49", "3. low": "61.39", "4. close": "62.44", - "5. adjusted close": "48.5437324113116", + "5. adjusted close": "48.3739397131258", "6. volume": "4884800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40272,7 +40282,7 @@ "2. high": "61.8", "3. low": "60.88", "4. close": "61.51", - "5. adjusted close": "47.8207075691828", + "5. adjusted close": "47.6534438141314", "6. volume": "3401600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40282,7 +40292,7 @@ "2. high": "62.52", "3. low": "61.33", "4. close": "61.38", - "5. adjusted close": "47.7196395804982", + "5. adjusted close": "47.5527293336268", "6. volume": "3458000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40292,7 +40302,7 @@ "2. high": "62.63", "3. low": "61.59", "4. close": "62.42", - "5. adjusted close": "48.5281834899755", + "5. adjusted close": "48.3584451776635", "6. volume": "2958200", "7. dividend amount": "0.1500", "8. split coefficient": "1.0" @@ -40302,7 +40312,7 @@ "2. high": "61.93", "3. low": "60.96", "4. close": "61.79", - "5. adjusted close": "47.9232293087036", + "5. adjusted close": "47.7556069606493", "6. volume": "6017000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40312,7 +40322,7 @@ "2. high": "61.76", "3. low": "60.37", "4. close": "61.18", - "5. adjusted close": "47.4501241156577", + "5. adjusted close": "47.2841565601639", "6. volume": "6527800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40322,7 +40332,7 @@ "2. high": "61.97", "3. low": "60.75", "4. close": "61.22", - "5. adjusted close": "47.4811474070049", + "5. adjusted close": "47.3150713405236", "6. volume": "6978600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40332,7 +40342,7 @@ "2. high": "61.62", "3. low": "60.58", "4. close": "61.53", - "5. adjusted close": "47.7215779149463", + "5. adjusted close": "47.5546608883113", "6. volume": "4573500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40342,7 +40352,7 @@ "2. high": "62.63", "3. low": "61.29", "4. close": "61.33", - "5. adjusted close": "47.5664614582099", + "5. adjusted close": "47.4000869865128", "6. volume": "5585000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40352,7 +40362,7 @@ "2. high": "62.72", "3. low": "61.35", "4. close": "61.8", - "5. adjusted close": "47.9309851315404", + "5. adjusted close": "47.7633356557393", "6. volume": "5426200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40362,7 +40372,7 @@ "2. high": "62.659", "3. low": "61.67", "4. close": "61.79", - "5. adjusted close": "47.9232293087036", + "5. adjusted close": "47.7556069606493", "6. volume": "8427100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40372,7 +40382,7 @@ "2. high": "62.85", "3. low": "60.7", "4. close": "62.66", - "5. adjusted close": "48.5979858955068", + "5. adjusted close": "48.4280034334728", "6. volume": "6375700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40382,7 +40392,7 @@ "2. high": "63.56", "3. low": "62.04", "4. close": "62.05", - "5. adjusted close": "48.1248807024609", + "5. adjusted close": "47.9565530329874", "6. volume": "4035000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40392,7 +40402,7 @@ "2. high": "63.38", "3. low": "62.79", "4. close": "63.15", - "5. adjusted close": "48.978021214511", + "5. adjusted close": "48.8067094928792", "6. volume": "4853000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40402,7 +40412,7 @@ "2. high": "64.65", "3. low": "63.03", "4. close": "63.14", - "5. adjusted close": "48.9702653916742", + "5. adjusted close": "48.7989807977893", "6. volume": "3807500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40412,7 +40422,7 @@ "2. high": "63.9", "3. low": "63.29", "4. close": "63.77", - "5. adjusted close": "49.4588822303937", + "5. adjusted close": "49.2858885884546", "6. volume": "7127600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40422,7 +40432,7 @@ "2. high": "64.01", "3. low": "62.8", "4. close": "63.14", - "5. adjusted close": "48.9702653916742", + "5. adjusted close": "48.7989807977893", "6. volume": "4570300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40432,7 +40442,7 @@ "2. high": "63.19", "3. low": "62.19", "4. close": "63.15", - "5. adjusted close": "48.978021214511", + "5. adjusted close": "48.8067094928792", "6. volume": "4263000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40442,7 +40452,7 @@ "2. high": "63.25", "3. low": "62.06", "4. close": "62.12", - "5. adjusted close": "48.1791714623186", + "5. adjusted close": "48.0106538986169", "6. volume": "4649500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40452,7 +40462,7 @@ "2. high": "63.42", "3. low": "62.42", "4. close": "63.06", - "5. adjusted close": "48.9082188089796", + "5. adjusted close": "48.7371512370699", "6. volume": "4451100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40462,7 +40472,7 @@ "2. high": "63.07", "3. low": "62.02", "4. close": "63.04", - "5. adjusted close": "48.892707163306", + "5. adjusted close": "48.72169384689", "6. volume": "4282600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40472,7 +40482,7 @@ "2. high": "64.0", "3. low": "62.61", "4. close": "62.74", - "5. adjusted close": "48.6600324782014", + "5. adjusted close": "48.4898329941922", "6. volume": "6424600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40482,7 +40492,7 @@ "2. high": "64.79", "3. low": "63.51", "4. close": "63.74", - "5. adjusted close": "49.4356147618833", + "5. adjusted close": "49.2627025031848", "6. volume": "5382900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40492,7 +40502,7 @@ "2. high": "65.11", "3. low": "64.57", "4. close": "64.79", - "5. adjusted close": "50.2499761597493", + "5. adjusted close": "50.074215487627", "6. volume": "5707300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40502,7 +40512,7 @@ "2. high": "65.24", "3. low": "64.73", "4. close": "65.02", - "5. adjusted close": "50.4283600849961", + "5. adjusted close": "50.2519754746952", "6. volume": "3748500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40512,7 +40522,7 @@ "2. high": "65.11", "3. low": "64.67", "4. close": "65.07", - "5. adjusted close": "50.4671391991802", + "5. adjusted close": "50.2906189501449", "6. volume": "5078900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40522,7 +40532,7 @@ "2. high": "65.1", "3. low": "64.66", "4. close": "64.98", - "5. adjusted close": "50.3973367936488", + "5. adjusted close": "50.2210606943355", "6. volume": "4767400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40532,7 +40542,7 @@ "2. high": "65.0", "3. low": "63.795", "4. close": "65.0", - "5. adjusted close": "50.4128484393225", + "5. adjusted close": "50.2365180845154", "6. volume": "5704500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40542,7 +40552,7 @@ "2. high": "64.38", "3. low": "63.75", "4. close": "64.34", - "5. adjusted close": "49.9009641320924", + "5. adjusted close": "49.7264242085803", "6. volume": "3269200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40552,7 +40562,7 @@ "2. high": "64.16", "3. low": "63.55", "4. close": "63.63", - "5. adjusted close": "49.3503007106783", + "5. adjusted close": "49.1776868571956", "6. volume": "3606700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40562,7 +40572,7 @@ "2. high": "64.79", "3. low": "63.93", "4. close": "64.02", - "5. adjusted close": "49.6527778013142", + "5. adjusted close": "49.4791059657027", "6. volume": "6676200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40572,7 +40582,7 @@ "2. high": "64.66", "3. low": "63.69", "4. close": "63.99", - "5. adjusted close": "49.6295103328038", + "5. adjusted close": "49.4559198804329", "6. volume": "4596700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40582,7 +40592,7 @@ "2. high": "64.5", "3. low": "63.94", "4. close": "64.27", - "5. adjusted close": "49.8466733722347", + "5. adjusted close": "49.6723233429508", "6. volume": "3237300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40592,7 +40602,7 @@ "2. high": "64.45", "3. low": "63.86", "4. close": "64.27", - "5. adjusted close": "49.8466733722347", + "5. adjusted close": "49.6723233429508", "6. volume": "4981600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40602,7 +40612,7 @@ "2. high": "64.28", "3. low": "63.75", "4. close": "63.96", - "5. adjusted close": "49.6062428642933", + "5. adjusted close": "49.4327337951632", "6. volume": "4855300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40612,7 +40622,7 @@ "2. high": "64.05", "3. low": "63.4", "4. close": "63.56", - "5. adjusted close": "49.2960099508205", + "5. adjusted close": "49.1235859915661", "6. volume": "3041300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40622,7 +40632,7 @@ "2. high": "64.0", "3. low": "63.22", "4. close": "63.98", - "5. adjusted close": "49.6217545099669", + "5. adjusted close": "49.448191185343", "6. volume": "5614400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40632,7 +40642,7 @@ "2. high": "63.5", "3. low": "62.42", "4. close": "63.02", - "5. adjusted close": "48.8771955176323", + "5. adjusted close": "48.7062364567102", "6. volume": "5757200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40642,7 +40652,7 @@ "2. high": "63.14", "3. low": "62.35", "4. close": "62.42", - "5. adjusted close": "48.4118461474232", + "5. adjusted close": "48.2425147513146", "6. volume": "4400500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40652,7 +40662,7 @@ "2. high": "63.12", "3. low": "62.3", "4. close": "62.97", - "5. adjusted close": "48.8384164034482", + "5. adjusted close": "48.6675929812605", "6. volume": "3434400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40662,7 +40672,7 @@ "2. high": "63.22", "3. low": "62.24", "4. close": "62.75", - "5. adjusted close": "48.6677883010382", + "5. adjusted close": "48.4975616892822", "6. volume": "5553100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40672,7 +40682,7 @@ "2. high": "63.45", "3. low": "62.82", "4. close": "63.28", - "5. adjusted close": "49.0788469113896", + "5. adjusted close": "48.9071825290482", "6. volume": "3213400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40682,7 +40692,7 @@ "2. high": "63.3", "3. low": "62.65", "4. close": "63.27", - "5. adjusted close": "49.0710910885528", + "5. adjusted close": "48.8994538339583", "6. volume": "3190000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40692,7 +40702,7 @@ "2. high": "63.5", "3. low": "62.96", "4. close": "63.27", - "5. adjusted close": "49.0710910885528", + "5. adjusted close": "48.8994538339583", "6. volume": "2837200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40702,7 +40712,7 @@ "2. high": "63.67", "3. low": "63.11", "4. close": "63.39", - "5. adjusted close": "49.1641609625946", + "5. adjusted close": "48.9921981750374", "6. volume": "3754300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40712,7 +40722,7 @@ "2. high": "63.46", "3. low": "62.5", "4. close": "63.46", - "5. adjusted close": "49.2184517224524", + "5. adjusted close": "49.0462990406669", "6. volume": "6629300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40722,7 +40732,7 @@ "2. high": "62.78", "3. low": "61.41", "4. close": "62.74", - "5. adjusted close": "48.6600324782014", + "5. adjusted close": "48.4898329941922", "6. volume": "8542000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40732,7 +40742,7 @@ "2. high": "61.36", "3. low": "60.4", "4. close": "61.32", - "5. adjusted close": "47.5587056353731", + "5. adjusted close": "47.3923582914228", "6. volume": "10965900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40742,7 +40752,7 @@ "2. high": "62.48", "3. low": "60.63", "4. close": "60.67", - "5. adjusted close": "47.0545771509799", + "5. adjusted close": "46.8899931105777", "6. volume": "9399800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40752,7 +40762,7 @@ "2. high": "62.5", "3. low": "61.72", "4. close": "62.14", - "5. adjusted close": "48.1946831079923", + "5. adjusted close": "48.0261112887967", "6. volume": "5486900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40762,7 +40772,7 @@ "2. high": "62.74", "3. low": "61.4", "4. close": "62.14", - "5. adjusted close": "48.1946831079923", + "5. adjusted close": "48.0261112887967", "6. volume": "9451300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40772,7 +40782,7 @@ "2. high": "62.5", "3. low": "60.52", "4. close": "62.32", - "5. adjusted close": "48.334287919055", + "5. adjusted close": "48.1652278004154", "6. volume": "10412200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40782,7 +40792,7 @@ "2. high": "61.31", "3. low": "60.55", "4. close": "60.91", - "5. adjusted close": "47.2407168990635", + "5. adjusted close": "47.0754817927359", "6. volume": "8077200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40792,7 +40802,7 @@ "2. high": "61.74", "3. low": "60.7", "4. close": "61.15", - "5. adjusted close": "47.4268566471472", + "5. adjusted close": "47.2609704748941", "6. volume": "7559400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40802,7 +40812,7 @@ "2. high": "61.16", "3. low": "59.7", "4. close": "61.0", - "5. adjusted close": "47.3105193045949", + "5. adjusted close": "47.1450400485452", "6. volume": "14273800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40812,7 +40822,7 @@ "2. high": "59.1", "3. low": "57.89", "4. close": "58.95", - "5. adjusted close": "45.7205756230471", + "5. adjusted close": "45.5606575551105", "6. volume": "7119400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40822,7 +40832,7 @@ "2. high": "58.53", "3. low": "58.04", "4. close": "58.44", - "5. adjusted close": "45.3250286583693", + "5. adjusted close": "45.1664941055243", "6. volume": "8383700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40832,7 +40842,7 @@ "2. high": "58.5", "3. low": "57.87", "4. close": "58.24", - "5. adjusted close": "45.1699122016329", + "5. adjusted close": "45.0119202037258", "6. volume": "5115700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40842,7 +40852,7 @@ "2. high": "58.72", "3. low": "57.47", "4. close": "58.56", - "5. adjusted close": "45.4180985324111", + "5. adjusted close": "45.2592384466034", "6. volume": "6472300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40852,7 +40862,7 @@ "2. high": "57.5", "3. low": "56.61", "4. close": "57.36", - "5. adjusted close": "44.4873997919929", + "5. adjusted close": "44.3317950358124", "6. volume": "7326000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40862,7 +40872,7 @@ "2. high": "56.58", "3. low": "55.55", "4. close": "56.51", - "5. adjusted close": "43.8281548508633", + "5. adjusted close": "43.6748559531687", "6. volume": "5295000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40872,7 +40882,7 @@ "2. high": "56.8", "3. low": "55.99", "4. close": "56.05", - "5. adjusted close": "43.4713870003696", + "5. adjusted close": "43.3193359790321", "6. volume": "4512500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40882,7 +40892,7 @@ "2. high": "56.8", "3. low": "56.1", "4. close": "56.41", - "5. adjusted close": "43.7505966224951", + "5. adjusted close": "43.5975690022694", "6. volume": "4464600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40892,7 +40902,7 @@ "2. high": "56.46", "3. low": "55.67", "4. close": "56.36", - "5. adjusted close": "43.711817508311", + "5. adjusted close": "43.5589255268198", "6. volume": "3592500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40902,7 +40912,7 @@ "2. high": "56.18", "3. low": "55.73", "4. close": "55.96", - "5. adjusted close": "43.4015845948382", + "5. adjusted close": "43.2497777232228", "6. volume": "4643600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40912,7 +40922,7 @@ "2. high": "56.479", "3. low": "55.99", "4. close": "56.31", - "5. adjusted close": "43.6730383941269", + "5. adjusted close": "43.5202820513702", "6. volume": "3598600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40922,7 +40932,7 @@ "2. high": "56.46", "3. low": "55.72", "4. close": "55.92", - "5. adjusted close": "43.370561303491", + "5. adjusted close": "43.2188629428631", "6. volume": "7564200", "7. dividend amount": "0.1500", "8. split coefficient": "1.0" @@ -40932,7 +40942,7 @@ "2. high": "56.69", "3. low": "55.34", "4. close": "55.71", - "5. adjusted close": "43.0920986305953", + "5. adjusted close": "42.9413742562315", "6. volume": "6908100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40942,7 +40952,7 @@ "2. high": "56.94", "3. low": "55.73", "4. close": "56.4", - "5. adjusted close": "43.6258187536452", + "5. adjusted close": "43.4732275722753", "6. volume": "4139100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40952,7 +40962,7 @@ "2. high": "56.68", "3. low": "55.84", "4. close": "56.46", - "5. adjusted close": "43.6722291991279", + "5. adjusted close": "43.5194756867139", "6. volume": "4588000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40962,7 +40972,7 @@ "2. high": "56.36", "3. low": "55.61", "4. close": "55.86", - "5. adjusted close": "43.2081247443018", + "5. adjusted close": "43.056994542328", "6. volume": "7592800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40972,7 +40982,7 @@ "2. high": "57.05", "3. low": "56.38", "4. close": "56.43", - "5. adjusted close": "43.6490239763866", + "5. adjusted close": "43.4963516294946", "6. volume": "5419500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40982,7 +40992,7 @@ "2. high": "57.57", "3. low": "56.69", "4. close": "57.2", - "5. adjusted close": "44.2446246934133", + "5. adjusted close": "44.0898690981232", "6. volume": "3708800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40992,7 +41002,7 @@ "2. high": "57.91", "3. low": "57.27", "4. close": "57.43", - "5. adjusted close": "44.4225314010966", + "5. adjusted close": "44.2671535368045", "6. volume": "3505600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41002,7 +41012,7 @@ "2. high": "57.6", "3. low": "56.84", "4. close": "57.44", - "5. adjusted close": "44.4302664753437", + "5. adjusted close": "44.2748615558776", "6. volume": "5326400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41012,7 +41022,7 @@ "2. high": "57.75", "3. low": "55.66", "4. close": "57.49", - "5. adjusted close": "44.4689418465792", + "5. adjusted close": "44.3134016512431", "6. volume": "7200000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41022,7 +41032,7 @@ "2. high": "56.41", "3. low": "55.92", "4. close": "56.26", - "5. adjusted close": "43.5175277141858", + "5. adjusted close": "43.365315305252", "6. volume": "3857400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41032,7 +41042,7 @@ "2. high": "56.3", "3. low": "55.61", "4. close": "56.04", - "5. adjusted close": "43.3473560807496", + "5. adjusted close": "43.1957388856438", "6. volume": "6295000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41042,7 +41052,7 @@ "2. high": "56.56", "3. low": "54.95", "4. close": "55.55", - "5. adjusted close": "42.9683374426417", + "5. adjusted close": "42.818045951062", "6. volume": "7966600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41052,7 +41062,7 @@ "2. high": "56.24", "3. low": "55.5", "4. close": "56.11", - "5. adjusted close": "43.4015016004793", + "5. adjusted close": "43.2496950191555", "6. volume": "8899200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41062,7 +41072,7 @@ "2. high": "56.14", "3. low": "53.91", "4. close": "55.71", - "5. adjusted close": "43.0920986305953", + "5. adjusted close": "42.9413742562315", "6. volume": "10665600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41072,7 +41082,7 @@ "2. high": "56.6", "3. low": "54.71", "4. close": "54.75", - "5. adjusted close": "42.3495315028737", + "5. adjusted close": "42.2014044252141", "6. volume": "7980300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41082,7 +41092,7 @@ "2. high": "56.96", "3. low": "55.64", "4. close": "56.71", - "5. adjusted close": "43.8656060553054", + "5. adjusted close": "43.7121761635414", "6. volume": "3702300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41092,7 +41102,7 @@ "2. high": "57.35", "3. low": "56.55", "4. close": "56.9", - "5. adjusted close": "44.0125724660003", + "5. adjusted close": "43.8586285259303", "6. volume": "3819800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41102,7 +41112,7 @@ "2. high": "57.0", "3. low": "56.12", "4. close": "56.82", - "5. adjusted close": "43.9506918720235", + "5. adjusted close": "43.7969643733455", "6. volume": "5424500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41112,7 +41122,7 @@ "2. high": "56.27", "3. low": "55.33", "4. close": "55.86", - "5. adjusted close": "43.2081247443018", + "5. adjusted close": "43.056994542328", "6. volume": "5464100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41122,7 +41132,7 @@ "2. high": "56.46", "3. low": "55.21", "4. close": "56.37", - "5. adjusted close": "43.602613530904", + "5. adjusted close": "43.450103515056", "6. volume": "8311300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41132,7 +41142,7 @@ "2. high": "55.97", "3. low": "54.9", "4. close": "54.9", - "5. adjusted close": "42.4655576165802", + "5. adjusted close": "42.3170247113106", "6. volume": "6482000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41142,7 +41152,7 @@ "2. high": "56.45", "3. low": "55.33", "4. close": "55.44", - "5. adjusted close": "42.8832516259236", + "5. adjusted close": "42.7332577412579", "6. volume": "7281000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41152,7 +41162,7 @@ "2. high": "57.0", "3. low": "55.15", "4. close": "56.55", - "5. adjusted close": "43.7418448673518", + "5. adjusted close": "43.5888478583718", "6. volume": "8759700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41162,7 +41172,7 @@ "2. high": "57.46", "3. low": "55.75", "4. close": "56.87", - "5. adjusted close": "43.989367243259", + "5. adjusted close": "43.835504468711", "6. volume": "11590300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41172,7 +41182,7 @@ "2. high": "57.03", "3. low": "54.5", "4. close": "55.59", - "5. adjusted close": "42.9992777396301", + "5. adjusted close": "42.8488780273544", "6. volume": "11075600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41182,7 +41192,7 @@ "2. high": "58.48", "3. low": "57.1", "4. close": "57.14", - "5. adjusted close": "44.1982142479307", + "5. adjusted close": "44.0436209836846", "6. volume": "4242800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41192,7 +41202,7 @@ "2. high": "58.3", "3. low": "57.77", "4. close": "58.02", - "5. adjusted close": "44.8789007816755", + "5. adjusted close": "44.7219266621173", "6. volume": "3574500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41202,7 +41212,7 @@ "2. high": "58.77", "3. low": "57.94", "4. close": "58.15", - "5. adjusted close": "44.9794567468878", + "5. adjusted close": "44.8221309100676", "6. volume": "3855300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41212,7 +41222,7 @@ "2. high": "58.8", "3. low": "58.25", "4. close": "58.53", - "5. adjusted close": "45.2733895682776", + "5. adjusted close": "45.1150356348453", "6. volume": "2681100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41222,7 +41232,7 @@ "2. high": "59.01", "3. low": "58.075", "4. close": "58.71", - "5. adjusted close": "45.4126209047254", + "5. adjusted close": "45.2537799781611", "6. volume": "4483200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41232,7 +41242,7 @@ "2. high": "59.15", "3. low": "58.54", "4. close": "59.02", - "5. adjusted close": "45.6524082063855", + "5. adjusted close": "45.4927285694271", "6. volume": "4927900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41242,7 +41252,7 @@ "2. high": "59.12", "3. low": "58.52", "4. close": "58.85", - "5. adjusted close": "45.5209119441848", + "5. adjusted close": "45.3616922451845", "6. volume": "7609300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41252,7 +41262,7 @@ "2. high": "59.05", "3. low": "57.35", "4. close": "58.69", - "5. adjusted close": "45.3971507562312", + "5. adjusted close": "45.2383639400149", "6. volume": "7739100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41262,7 +41272,7 @@ "2. high": "57.78", "3. low": "56.82", "4. close": "57.6", - "5. adjusted close": "44.5540276632973", + "5. adjusted close": "44.3981898610472", "6. volume": "4978500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41272,7 +41282,7 @@ "2. high": "57.69", "3. low": "56.21", "4. close": "57.0", - "5. adjusted close": "44.0899232084713", + "5. adjusted close": "43.9357087166612", "6. volume": "12378600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41282,7 +41292,7 @@ "2. high": "58.97", "3. low": "57.31", "4. close": "57.53", - "5. adjusted close": "44.4998821435676", + "5. adjusted close": "44.3442337275355", "6. volume": "4704900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41292,7 +41302,7 @@ "2. high": "58.68", "3. low": "58.06", "4. close": "58.49", - "5. adjusted close": "45.2424492712892", + "5. adjusted close": "45.0842035585529", "6. volume": "2913600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41302,7 +41312,7 @@ "2. high": "58.85", "3. low": "58.06", "4. close": "58.68", - "5. adjusted close": "45.3894156819841", + "5. adjusted close": "45.2306559209418", "6. volume": "4487000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41312,7 +41322,7 @@ "2. high": "58.5", "3. low": "57.59", "4. close": "58.06", - "5. adjusted close": "44.9098410786639", + "5. adjusted close": "44.7527587384097", "6. volume": "4491800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41322,7 +41332,7 @@ "2. high": "58.48", "3. low": "57.91", "4. close": "58.2", - "5. adjusted close": "45.0181321181233", + "5. adjusted close": "44.8606710054331", "6. volume": "3220000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41332,7 +41342,7 @@ "2. high": "58.5", "3. low": "58.0", "4. close": "58.16", - "5. adjusted close": "44.9871918211349", + "5. adjusted close": "44.8298389291407", "6. volume": "5033400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41342,7 +41352,7 @@ "2. high": "58.67", "3. low": "57.91", "4. close": "58.07", - "5. adjusted close": "44.917576152911", + "5. adjusted close": "44.7604667574828", "6. volume": "4115900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41352,7 +41362,7 @@ "2. high": "58.45", "3. low": "57.75", "4. close": "58.22", - "5. adjusted close": "45.0336022666175", + "5. adjusted close": "44.8760870435793", "6. volume": "6323300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41362,7 +41372,7 @@ "2. high": "58.03", "3. low": "57.65", "4. close": "58.01", - "5. adjusted close": "44.8711657074284", + "5. adjusted close": "44.7142186430442", "6. volume": "5177500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41372,7 +41382,7 @@ "2. high": "57.96", "3. low": "57.5", "4. close": "57.64", - "5. adjusted close": "44.5849679602857", + "5. adjusted close": "44.4290219373395", "6. volume": "4714500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41382,7 +41392,7 @@ "2. high": "58.05", "3. low": "57.45", "4. close": "57.85", - "5. adjusted close": "44.7474045194748", + "5. adjusted close": "44.5908903378746", "6. volume": "5477000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41392,7 +41402,7 @@ "2. high": "58.93", "3. low": "57.69", "4. close": "57.77", - "5. adjusted close": "44.685523925498", + "5. adjusted close": "44.5292261852898", "6. volume": "5103700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41402,7 +41412,7 @@ "2. high": "58.93", "3. low": "57.65", "4. close": "58.93", - "5. adjusted close": "45.5827925381616", + "5. adjusted close": "45.4233563977692", "6. volume": "5485000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41412,7 +41422,7 @@ "2. high": "58.15", "3. low": "57.15", "4. close": "57.54", - "5. adjusted close": "44.5076172178147", + "5. adjusted close": "44.3519417466086", "6. volume": "6572200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41422,7 +41432,7 @@ "2. high": "58.63", "3. low": "57.14", "4. close": "58.06", - "5. adjusted close": "44.9098410786639", + "5. adjusted close": "44.7527587384097", "6. volume": "13231600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41432,7 +41442,7 @@ "2. high": "59.23", "3. low": "58.04", "4. close": "58.09", - "5. adjusted close": "44.9330463014052", + "5. adjusted close": "44.775882795629", "6. volume": "8192600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41442,7 +41452,7 @@ "2. high": "59.43", "3. low": "58.5", "4. close": "59.0", - "5. adjusted close": "45.6369380578913", + "5. adjusted close": "45.4773125312809", "6. volume": "4606500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41452,7 +41462,7 @@ "2. high": "59.5", "3. low": "59.0", "4. close": "59.22", - "5. adjusted close": "45.8071096913275", + "5. adjusted close": "45.6468889508891", "6. volume": "4898000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41462,7 +41472,7 @@ "2. high": "59.18", "3. low": "58.68", "4. close": "59.13", - "5. adjusted close": "45.7374940231036", + "5. adjusted close": "45.5775167792312", "6. volume": "5354200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41472,7 +41482,7 @@ "2. high": "59.41", "3. low": "58.76", "4. close": "59.01", - "5. adjusted close": "45.6446731321384", + "5. adjusted close": "45.485020550354", "6. volume": "5002900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41482,7 +41492,7 @@ "2. high": "59.57", "3. low": "59.06", "4. close": "59.45", - "5. adjusted close": "45.9850163990108", + "5. adjusted close": "45.8241733895704", "6. volume": "4204900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41492,7 +41502,7 @@ "2. high": "59.37", "3. low": "58.71", "4. close": "59.27", - "5. adjusted close": "45.845785062563", + "5. adjusted close": "45.6854290462546", "6. volume": "4366800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41502,7 +41512,7 @@ "2. high": "59.95", "3. low": "59.0", "4. close": "59.31", - "5. adjusted close": "45.8767253595514", + "5. adjusted close": "45.716261122547", "6. volume": "4968000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41512,7 +41522,7 @@ "2. high": "59.76", "3. low": "58.35", "4. close": "59.69", - "5. adjusted close": "46.1706581809412", + "5. adjusted close": "46.0091658473247", "6. volume": "5000200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41522,7 +41532,7 @@ "2. high": "59.87", "3. low": "58.9", "4. close": "59.13", - "5. adjusted close": "45.7374940231036", + "5. adjusted close": "45.5775167792312", "6. volume": "6768100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41532,7 +41542,7 @@ "2. high": "60.57", "3. low": "59.79", "4. close": "59.92", - "5. adjusted close": "46.3485648886245", + "5. adjusted close": "46.186450286006", "6. volume": "5671200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41542,7 +41552,7 @@ "2. high": "61.9", "3. low": "60.05", "4. close": "60.36", - "5. adjusted close": "46.6889081554969", + "5. adjusted close": "46.5256031252223", "6. volume": "6142500", "7. dividend amount": "0.1500", "8. split coefficient": "1.0" @@ -41552,7 +41562,7 @@ "2. high": "61.31", "3. low": "60.58", "4. close": "60.67", - "5. adjusted close": "46.81236254824", + "5. adjusted close": "46.648625708267", "6. volume": "2239500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41562,7 +41572,7 @@ "2. high": "61.93", "3. low": "61.0473", "4. close": "61.14", - "5. adjusted close": "47.1750098269225", + "5. adjusted close": "47.0100045459609", "6. volume": "2369400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41572,7 +41582,7 @@ "2. high": "61.81", "3. low": "61.19", "4. close": "61.57", - "5. adjusted close": "47.5067935074194", + "5. adjusted close": "47.3406277378935", "6. volume": "2478300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41582,7 +41592,7 @@ "2. high": "61.24", "3. low": "60.82", "4. close": "61.16", - "5. adjusted close": "47.1904416260154", + "5. adjusted close": "47.0253823688415", "6. volume": "1554500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41592,7 +41602,7 @@ "2. high": "61.09", "3. low": "60.56", "4. close": "60.85", - "5. adjusted close": "46.9512487400758", + "5. adjusted close": "46.7870261141923", "6. volume": "2102700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41602,7 +41612,7 @@ "2. high": "61.6", "3. low": "60.82", "4. close": "60.86", - "5. adjusted close": "46.9589646396223", + "5. adjusted close": "46.7947150256326", "6. volume": "3647900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41612,7 +41622,7 @@ "2. high": "61.69", "3. low": "61.11", "4. close": "61.33", - "5. adjusted close": "47.3216119183049", + "5. adjusted close": "47.1560938633265", "6. volume": "3606800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41622,7 +41632,7 @@ "2. high": "62.0", "3. low": "61.2", "4. close": "61.55", - "5. adjusted close": "47.4913617083265", + "5. adjusted close": "47.325249915013", "6. volume": "4299400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41632,7 +41642,7 @@ "2. high": "62.5", "3. low": "61.7", "4. close": "61.77", - "5. adjusted close": "47.6611114983481", + "5. adjusted close": "47.4944059666994", "6. volume": "4803000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41642,7 +41652,7 @@ "2. high": "62.3", "3. low": "61.6", "4. close": "61.64", - "5. adjusted close": "47.5608048042444", + "5. adjusted close": "47.3944501179756", "6. volume": "7634100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41652,7 +41662,7 @@ "2. high": "62.05", "3. low": "59.94", "4. close": "61.9", - "5. adjusted close": "47.7614181924518", + "5. adjusted close": "47.5943618154233", "6. volume": "11181400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41662,7 +41672,7 @@ "2. high": "60.05", "3. low": "58.88", "4. close": "59.97", - "5. adjusted close": "46.2722495799893", + "5. adjusted close": "46.1104019074464", "6. volume": "5874800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41672,7 +41682,7 @@ "2. high": "59.25", "3. low": "58.59", "4. close": "59.12", - "5. adjusted close": "45.616398118542", + "5. adjusted close": "45.4568444350214", "6. volume": "5459500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41682,7 +41692,7 @@ "2. high": "59.99", "3. low": "59.04", "4. close": "59.31", - "5. adjusted close": "45.7630002099244", + "5. adjusted close": "45.602933752387", "6. volume": "5031300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41692,7 +41702,7 @@ "2. high": "59.85", "3. low": "59.04", "4. close": "59.83", - "5. adjusted close": "46.1642269863392", + "5. adjusted close": "46.0027571472823", "6. volume": "3517600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41702,7 +41712,7 @@ "2. high": "60.05", "3. low": "59.05", "4. close": "59.17", - "5. adjusted close": "45.6549776162742", + "5. adjusted close": "45.4952889922229", "6. volume": "5015700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41712,7 +41722,7 @@ "2. high": "59.92", "3. low": "59.26", "4. close": "59.67", - "5. adjusted close": "46.0407725935961", + "5. adjusted close": "45.8797345642376", "6. volume": "3104000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41722,7 +41732,7 @@ "2. high": "59.98", "3. low": "59.28", "4. close": "59.85", - "5. adjusted close": "46.179658785432", + "5. adjusted close": "46.0181349701629", "6. volume": "4365500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41732,7 +41742,7 @@ "2. high": "59.98", "3. low": "58.7", "4. close": "59.89", - "5. adjusted close": "46.2105223836178", + "5. adjusted close": "46.0488906159241", "6. volume": "5511000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41742,7 +41752,7 @@ "2. high": "58.87", "3. low": "58.0", "4. close": "58.55", - "5. adjusted close": "45.1765918443951", + "5. adjusted close": "45.0185764829246", "6. volume": "4838300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41752,7 +41762,7 @@ "2. high": "59.03", "3. low": "58.21", "4. close": "58.72", - "5. adjusted close": "45.3077621366845", + "5. adjusted close": "45.1492879774096", "6. volume": "6792200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41762,7 +41772,7 @@ "2. high": "59.08", "3. low": "58.5", "4. close": "58.77", - "5. adjusted close": "45.3463416344167", + "5. adjusted close": "45.1877325346111", "6. volume": "4393600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41772,7 +41782,7 @@ "2. high": "59.03", "3. low": "58.44", "4. close": "58.9", - "5. adjusted close": "45.4466483285204", + "5. adjusted close": "45.2876883833349", "6. volume": "5238200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41782,7 +41792,7 @@ "2. high": "59.9", "3. low": "58.62", "4. close": "58.82", - "5. adjusted close": "45.3849211321489", + "5. adjusted close": "45.2261770918126", "6. volume": "6097800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41792,7 +41802,7 @@ "2. high": "59.93", "3. low": "59.55", "4. close": "59.9", - "5. adjusted close": "46.2182382831642", + "5. adjusted close": "46.0565795273644", "6. volume": "1679900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41802,7 +41812,7 @@ "2. high": "59.9", "3. low": "59.35", "4. close": "59.89", - "5. adjusted close": "46.2105223836178", + "5. adjusted close": "46.0488906159241", "6. volume": "3643400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41812,7 +41822,7 @@ "2. high": "59.88", "3. low": "59.25", "4. close": "59.41", - "5. adjusted close": "45.8401592053888", + "5. adjusted close": "45.6798228667899", "6. volume": "3578000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41822,7 +41832,7 @@ "2. high": "59.86", "3. low": "59.35", "4. close": "59.58", - "5. adjusted close": "45.9713294976782", + "5. adjusted close": "45.8105343612749", "6. volume": "4134500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41832,7 +41842,7 @@ "2. high": "59.9", "3. low": "59.44", "4. close": "59.84", - "5. adjusted close": "46.1719428858856", + "5. adjusted close": "46.0104460587226", "6. volume": "4844100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41842,7 +41852,7 @@ "2. high": "59.7", "3. low": "59.29", "4. close": "59.57", - "5. adjusted close": "45.9636135981318", + "5. adjusted close": "45.8028454498346", "6. volume": "5205400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41852,7 +41862,7 @@ "2. high": "59.64", "3. low": "59.28", "4. close": "59.48", - "5. adjusted close": "45.8941705022138", + "5. adjusted close": "45.733645246872", "6. volume": "4461000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41862,7 +41872,7 @@ "2. high": "59.43", "3. low": "58.79", "4. close": "59.34", - "5. adjusted close": "45.7861479085637", + "5. adjusted close": "45.6260004867079", "6. volume": "5505800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41872,7 +41882,7 @@ "2. high": "59.06", "3. low": "58.83", "4. close": "58.97", - "5. adjusted close": "45.5006596253455", + "5. adjusted close": "45.341510763417", "6. volume": "5048700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41882,7 +41892,7 @@ "2. high": "58.95", "3. low": "58.67", "4. close": "58.86", - "5. adjusted close": "45.4157847303347", + "5. adjusted close": "45.2569327375737", "6. volume": "3590800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41892,7 +41902,7 @@ "2. high": "59.13", "3. low": "58.75", "4. close": "58.91", - "5. adjusted close": "45.4543642280668", + "5. adjusted close": "45.2953772947752", "6. volume": "5556200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41902,7 +41912,7 @@ "2. high": "59.5", "3. low": "58.6", "4. close": "59.07", - "5. adjusted close": "45.5778186208099", + "5. adjusted close": "45.4183998778199", "6. volume": "7860600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41912,7 +41922,7 @@ "2. high": "58.65", "3. low": "58.16", "4. close": "58.45", - "5. adjusted close": "45.0994328489307", + "5. adjusted close": "44.9416873685217", "6. volume": "4595300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41922,7 +41932,7 @@ "2. high": "58.24", "3. low": "57.26", "4. close": "58.16", - "5. adjusted close": "44.875671762084", + "5. adjusted close": "44.7187089367531", "6. volume": "5294700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41932,7 +41942,7 @@ "2. high": "57.7", "3. low": "57.0", "4. close": "57.06", - "5. adjusted close": "44.0269228119758", + "5. adjusted close": "43.8729286783207", "6. volume": "3383300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41942,7 +41952,7 @@ "2. high": "57.55", "3. low": "57.2", "4. close": "57.46", - "5. adjusted close": "44.3355587938333", + "5. adjusted close": "44.1804851359325", "6. volume": "3838500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41952,7 +41962,7 @@ "2. high": "58.36", "3. low": "57.6", "4. close": "57.65", - "5. adjusted close": "44.4821608852156", + "5. adjusted close": "44.3265744532981", "6. volume": "8254600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41962,7 +41972,7 @@ "2. high": "57.81", "3. low": "57.46", "4. close": "57.81", - "5. adjusted close": "44.6056152779587", + "5. adjusted close": "44.4495970363428", "6. volume": "5618200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41972,7 +41982,7 @@ "2. high": "57.48", "3. low": "57.23", "4. close": "57.31", - "5. adjusted close": "44.2198203006367", + "5. adjusted close": "44.0651514643281", "6. volume": "3907400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41982,7 +41992,7 @@ "2. high": "57.8", "3. low": "57.09", "4. close": "57.27", - "5. adjusted close": "44.188956702451", + "5. adjusted close": "44.0343958185669", "6. volume": "5271500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41992,7 +42002,7 @@ "2. high": "57.98", "3. low": "56.85", "4. close": "57.82", - "5. adjusted close": "44.6133311775051", + "5. adjusted close": "44.4572859477831", "6. volume": "5783800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42002,7 +42012,7 @@ "2. high": "57.09", "3. low": "56.71", "4. close": "56.86", - "5. adjusted close": "43.872604821047", + "5. adjusted close": "43.7191504495148", "6. volume": "7068100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42012,7 +42022,7 @@ "2. high": "57.11", "3. low": "56.52", "4. close": "56.7", - "5. adjusted close": "43.749150428304", + "5. adjusted close": "43.5961278664701", "6. volume": "8771000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42022,7 +42032,7 @@ "2. high": "58.34", "3. low": "56.28", "4. close": "56.65", - "5. adjusted close": "43.7105709305718", + "5. adjusted close": "43.5576833092686", "6. volume": "19388000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42032,7 +42042,7 @@ "2. high": "58.24", "3. low": "57.68", "4. close": "58.04", - "5. adjusted close": "44.7830809675267", + "5. adjusted close": "44.6264419994696", "6. volume": "4734400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42042,7 +42052,7 @@ "2. high": "58.11", "3. low": "57.58", "4. close": "57.97", - "5. adjusted close": "44.7290696707017", + "5. adjusted close": "44.5726196193875", "6. volume": "4808800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42052,7 +42062,7 @@ "2. high": "58.43", "3. low": "57.7", "4. close": "57.93", - "5. adjusted close": "44.6982060725159", + "5. adjusted close": "44.5418639736263", "6. volume": "6770900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42062,7 +42072,7 @@ "2. high": "58.16", "3. low": "57.47", "4. close": "58.1", - "5. adjusted close": "44.8293763648054", + "5. adjusted close": "44.6725754681113", "6. volume": "5585500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42072,7 +42082,7 @@ "2. high": "58.0", "3. low": "57.63", "4. close": "57.64", - "5. adjusted close": "44.4744449856692", + "5. adjusted close": "44.3188855418578", "6. volume": "4098600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42082,7 +42092,7 @@ "2. high": "58.02", "3. low": "57.64", "4. close": "58.02", - "5. adjusted close": "44.7676491684339", + "5. adjusted close": "44.611064176589", "6. volume": "6883200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42092,7 +42102,7 @@ "2. high": "57.95", "3. low": "57.42", "4. close": "57.89", - "5. adjusted close": "44.6673424743302", + "5. adjusted close": "44.5111083278652", "6. volume": "6303900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42102,7 +42112,7 @@ "2. high": "57.72", "3. low": "57.09", "4. close": "57.45", - "5. adjusted close": "44.3278428942869", + "5. adjusted close": "44.1727962244922", "6. volume": "7349600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42112,7 +42122,7 @@ "2. high": "57.66", "3. low": "56.74", "4. close": "57.66", - "5. adjusted close": "44.4898767847621", + "5. adjusted close": "44.3342633647384", "6. volume": "12038200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42122,7 +42132,7 @@ "2. high": "56.67", "3. low": "56.14", "4. close": "56.52", - "5. adjusted close": "43.6102642364681", + "5. adjusted close": "43.4577274605448", "6. volume": "4114300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42132,7 +42142,7 @@ "2. high": "56.6", "3. low": "56.19", "4. close": "56.59", - "5. adjusted close": "43.6642755332932", + "5. adjusted close": "43.5115498406269", "6. volume": "4127600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42142,7 +42152,7 @@ "2. high": "56.65", "3. low": "56.12", "4. close": "56.65", - "5. adjusted close": "43.7105709305718", + "5. adjusted close": "43.5576833092686", "6. volume": "3137500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42152,7 +42162,7 @@ "2. high": "56.62", "3. low": "55.66", "4. close": "56.56", - "5. adjusted close": "43.6411278346539", + "5. adjusted close": "43.488483106306", "6. volume": "5254100", "7. dividend amount": "0.1500", "8. split coefficient": "1.0" @@ -42162,7 +42172,7 @@ "2. high": "56.0", "3. low": "55.19", "4. close": "55.84", - "5. adjusted close": "42.971620142604", + "5. adjusted close": "42.8213171690377", "6. volume": "5701500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42172,7 +42182,7 @@ "2. high": "56.08", "3. low": "55.0", "4. close": "55.18", - "5. adjusted close": "42.4637177555317", + "5. adjusted close": "42.3151912855927", "6. volume": "5109000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42182,7 +42192,7 @@ "2. high": "56.1", "3. low": "55.55", "4. close": "56.08", - "5. adjusted close": "43.1563119197212", + "5. adjusted close": "43.0053629448358", "6. volume": "4969800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42192,7 +42202,7 @@ "2. high": "56.19", "3. low": "55.62", "4. close": "55.99", - "5. adjusted close": "43.0870525033023", + "5. adjusted close": "42.9363457789115", "6. volume": "4293000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42202,7 +42212,7 @@ "2. high": "56.04", "3. low": "55.48", "4. close": "56.03", - "5. adjusted close": "43.1178344661551", + "5. adjusted close": "42.9670200748779", "6. volume": "6309100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42212,7 +42222,7 @@ "2. high": "56.11", "3. low": "54.66", "4. close": "55.96", - "5. adjusted close": "43.0639660311626", + "5. adjusted close": "42.9133400569367", "6. volume": "8980800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42222,7 +42232,7 @@ "2. high": "55.16", "3. low": "53.86", "4. close": "54.94", - "5. adjusted close": "42.2790259784145", + "5. adjusted close": "42.1311455097946", "6. volume": "6268300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42232,7 +42242,7 @@ "2. high": "54.49", "3. low": "54.0", "4. close": "54.11", - "5. adjusted close": "41.6403002492175", + "5. adjusted close": "41.4946538684926", "6. volume": "2753200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42242,7 +42252,7 @@ "2. high": "55.07", "3. low": "54.01", "4. close": "54.24", - "5. adjusted close": "41.7403416284893", + "5. adjusted close": "41.5943453303833", "6. volume": "7782300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42252,7 +42262,7 @@ "2. high": "54.34", "3. low": "53.5", "4. close": "54.26", - "5. adjusted close": "41.7557326099157", + "5. adjusted close": "41.6096824783665", "6. volume": "4226800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42262,7 +42272,7 @@ "2. high": "53.6", "3. low": "53.19", "4. close": "53.41", - "5. adjusted close": "41.1016158992923", + "5. adjusted close": "40.9578536890813", "6. volume": "3562900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42272,7 +42282,7 @@ "2. high": "53.82", "3. low": "53.22", "4. close": "53.49", - "5. adjusted close": "41.163179824998", + "5. adjusted close": "41.0192022810141", "6. volume": "3041200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42282,7 +42292,7 @@ "2. high": "54.0", "3. low": "53.48", "4. close": "53.75", - "5. adjusted close": "41.3632625835416", + "5. adjusted close": "41.2185852047954", "6. volume": "6493300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42292,7 +42302,7 @@ "2. high": "53.64", "3. low": "53.25", "4. close": "53.48", - "5. adjusted close": "41.1554843342848", + "5. adjusted close": "41.0115337070225", "6. volume": "3340800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42302,7 +42312,7 @@ "2. high": "53.53", "3. low": "52.6", "4. close": "53.41", - "5. adjusted close": "41.1016158992923", + "5. adjusted close": "40.9578536890813", "6. volume": "4385300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42312,7 +42322,7 @@ "2. high": "52.83", "3. low": "52.41", "4. close": "52.61", - "5. adjusted close": "40.4859766422349", + "5. adjusted close": "40.3443677697542", "6. volume": "3942300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42322,7 +42332,7 @@ "2. high": "52.63", "3. low": "52.35", "4. close": "52.48", - "5. adjusted close": "40.3859352629631", + "5. adjusted close": "40.2446763078635", "6. volume": "5148800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42332,7 +42342,7 @@ "2. high": "52.87", "3. low": "51.49", "4. close": "52.62", - "5. adjusted close": "40.4936721329481", + "5. adjusted close": "40.3520363437457", "6. volume": "5856300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42342,7 +42352,7 @@ "2. high": "52.69", "3. low": "52.07", "4. close": "52.3", - "5. adjusted close": "40.2474164301252", + "5. adjusted close": "40.1066419760149", "6. volume": "4356400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42352,7 +42362,7 @@ "2. high": "52.54", "3. low": "52.24", "4. close": "52.32", - "5. adjusted close": "40.2628074115516", + "5. adjusted close": "40.121979123998", "6. volume": "3771200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42362,7 +42372,7 @@ "2. high": "52.86", "3. low": "52.1", "4. close": "52.65", - "5. adjusted close": "40.5167586050878", + "5. adjusted close": "40.3750420657205", "6. volume": "3389300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42372,7 +42382,7 @@ "2. high": "52.73", "3. low": "52.47", "4. close": "52.55", - "5. adjusted close": "40.4398036979556", + "5. adjusted close": "40.2983563258046", "6. volume": "3069200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42382,7 +42392,7 @@ "2. high": "52.66", "3. low": "52.3", "4. close": "52.54", - "5. adjusted close": "40.4321082072424", + "5. adjusted close": "40.290687751813", "6. volume": "3240400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42392,7 +42402,7 @@ "2. high": "52.69", "3. low": "52.38", "4. close": "52.47", - "5. adjusted close": "40.3782397722499", + "5. adjusted close": "40.2370077338719", "6. volume": "4115500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42402,7 +42412,7 @@ "2. high": "53.03", "3. low": "52.3", "4. close": "52.55", - "5. adjusted close": "40.4398036979556", + "5. adjusted close": "40.2983563258046", "6. volume": "4245000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42412,7 +42422,7 @@ "2. high": "53.12", "3. low": "52.79", "4. close": "52.94", - "5. adjusted close": "40.7399278357711", + "5. adjusted close": "40.5974307114766", "6. volume": "2569300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42422,7 +42432,7 @@ "2. high": "53.0", "3. low": "52.68", "4. close": "52.92", - "5. adjusted close": "40.7245368543446", + "5. adjusted close": "40.5820935634934", "6. volume": "3007000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42432,7 +42442,7 @@ "2. high": "53.3", "3. low": "53.0", "4. close": "53.13", - "5. adjusted close": "40.8861421593222", + "5. adjusted close": "40.7431336173168", "6. volume": "2403800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42442,7 +42452,7 @@ "2. high": "53.22", "3. low": "52.95", "4. close": "53.0", - "5. adjusted close": "40.7861007800504", + "5. adjusted close": "40.6434421554262", "6. volume": "2795000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42452,7 +42462,7 @@ "2. high": "53.43", "3. low": "52.88", "4. close": "53.09", - "5. adjusted close": "40.8553601964693", + "5. adjusted close": "40.7124593213505", "6. volume": "2543400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42462,7 +42472,7 @@ "2. high": "53.41", "3. low": "52.83", "4. close": "53.3", - "5. adjusted close": "41.0169655014469", + "5. adjusted close": "40.8734993751738", "6. volume": "3725500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42472,7 +42482,7 @@ "2. high": "53.53", "3. low": "53.11", "4. close": "53.26", - "5. adjusted close": "40.986183538594", + "5. adjusted close": "40.8428250792075", "6. volume": "2821400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42482,7 +42492,7 @@ "2. high": "53.72", "3. low": "52.75", "4. close": "53.51", - "5. adjusted close": "41.1785708064244", + "5. adjusted close": "41.0345394289972", "6. volume": "3483000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42492,7 +42502,7 @@ "2. high": "53.14", "3. low": "52.75", "4. close": "53.03", - "5. adjusted close": "40.80918725219", + "5. adjusted close": "40.6664478774009", "6. volume": "3064200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42502,7 +42512,7 @@ "2. high": "52.97", "3. low": "52.12", "4. close": "52.81", - "5. adjusted close": "40.6398864564992", + "5. adjusted close": "40.4977392495859", "6. volume": "3744800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42512,7 +42522,7 @@ "2. high": "52.2", "3. low": "51.74", "4. close": "51.8", - "5. adjusted close": "39.8626418944643", + "5. adjusted close": "39.7232132764354", "6. volume": "3283400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42522,7 +42532,7 @@ "2. high": "51.89", "3. low": "51.19", "4. close": "51.8", - "5. adjusted close": "39.8626418944643", + "5. adjusted close": "39.7232132764354", "6. volume": "4287200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42532,7 +42542,7 @@ "2. high": "52.07", "3. low": "51.62", "4. close": "51.98", - "5. adjusted close": "40.0011607273022", + "5. adjusted close": "39.861247608284", "6. volume": "3912800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42542,7 +42552,7 @@ "2. high": "52.53", "3. low": "52.02", "4. close": "52.06", - "5. adjusted close": "40.062724653008", + "5. adjusted close": "39.9225962002167", "6. volume": "5089100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42552,7 +42562,7 @@ "2. high": "53.0", "3. low": "51.97", "4. close": "52.27", - "5. adjusted close": "40.2243299579855", + "5. adjusted close": "40.0836362540401", "6. volume": "5170300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42562,7 +42572,7 @@ "2. high": "52.51", "3. low": "51.91", "4. close": "52.1", - "5. adjusted close": "40.0935066158608", + "5. adjusted close": "39.9532704961831", "6. volume": "3370200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42572,7 +42582,7 @@ "2. high": "52.93", "3. low": "52.0", "4. close": "52.21", - "5. adjusted close": "40.1781570137062", + "5. adjusted close": "40.0376248100906", "6. volume": "4442900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42582,7 +42592,7 @@ "2. high": "52.23", "3. low": "51.4", "4. close": "52.13", - "5. adjusted close": "40.1165930880005", + "5. adjusted close": "39.9762762181578", "6. volume": "3620300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42592,7 +42602,7 @@ "2. high": "52.15", "3. low": "51.57", "4. close": "51.77", - "5. adjusted close": "39.8395554223247", + "5. adjusted close": "39.7002075544606", "6. volume": "4676700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42602,7 +42612,7 @@ "2. high": "52.18", "3. low": "51.5", "4. close": "52.11", - "5. adjusted close": "40.101202106574", + "5. adjusted close": "39.9609390701747", "6. volume": "3867600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42612,7 +42622,7 @@ "2. high": "52.19", "3. low": "51.87", "4. close": "52.06", - "5. adjusted close": "40.062724653008", + "5. adjusted close": "39.9225962002167", "6. volume": "4267600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42622,7 +42632,7 @@ "2. high": "52.37", "3. low": "51.64", "4. close": "52.19", - "5. adjusted close": "40.1627660322798", + "5. adjusted close": "40.0222876621074", "6. volume": "6001500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42632,7 +42642,7 @@ "2. high": "52.07", "3. low": "51.26", "4. close": "51.29", - "5. adjusted close": "39.4701718680902", + "5. adjusted close": "39.3321160028643", "6. volume": "4184700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42642,7 +42652,7 @@ "2. high": "51.95", "3. low": "50.9", "4. close": "51.75", - "5. adjusted close": "39.8241644408982", + "5. adjusted close": "39.6848704064774", "6. volume": "8034000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42652,7 +42662,7 @@ "2. high": "51.65", "3. low": "50.32", "4. close": "50.84", - "5. adjusted close": "39.1238747859955", + "5. adjusted close": "38.9870301732428", "6. volume": "7248500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42662,7 +42672,7 @@ "2. high": "51.68", "3. low": "49.73", "4. close": "50.66", - "5. adjusted close": "38.9853559531576", + "5. adjusted close": "38.8489958413941", "6. volume": "13633300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42672,7 +42682,7 @@ "2. high": "51.75", "3. low": "50.4", "4. close": "50.62", - "5. adjusted close": "38.9545739903047", + "5. adjusted close": "38.8183215454278", "6. volume": "7237800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42682,7 +42692,7 @@ "2. high": "52.15", "3. low": "51.79", "4. close": "51.79", - "5. adjusted close": "39.8549464037511", + "5. adjusted close": "39.7155447024438", "6. volume": "4676300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42692,7 +42702,7 @@ "2. high": "52.34", "3. low": "50.91", "4. close": "52.1", - "5. adjusted close": "40.0935066158608", + "5. adjusted close": "39.9532704961831", "6. volume": "4795900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42702,7 +42712,7 @@ "2. high": "51.36", "3. low": "50.4", "4. close": "50.95", - "5. adjusted close": "39.2085251838409", + "5. adjusted close": "39.0713844871502", "6. volume": "3882800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42712,7 +42722,7 @@ "2. high": "51.56", "3. low": "51.2", "4. close": "51.25", - "5. adjusted close": "39.4393899052374", + "5. adjusted close": "39.3014417068979", "6. volume": "4016800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42722,7 +42732,7 @@ "2. high": "51.43", "3. low": "50.67", "4. close": "51.27", - "5. adjusted close": "39.4547808866638", + "5. adjusted close": "39.3167788548811", "6. volume": "5789200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42732,7 +42742,7 @@ "2. high": "52.06", "3. low": "51.13", "4. close": "51.25", - "5. adjusted close": "39.4393899052374", + "5. adjusted close": "39.3014417068979", "6. volume": "5817900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42742,7 +42752,7 @@ "2. high": "52.87", "3. low": "52.1", "4. close": "52.2", - "5. adjusted close": "40.170461522993", + "5. adjusted close": "40.029956236099", "6. volume": "2811200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42752,7 +42762,7 @@ "2. high": "52.59", "3. low": "51.9", "4. close": "52.49", - "5. adjusted close": "40.3936307536763", + "5. adjusted close": "40.2523448818551", "6. volume": "3274500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42762,7 +42772,7 @@ "2. high": "52.48", "3. low": "52.09", "4. close": "52.1", - "5. adjusted close": "40.0935066158608", + "5. adjusted close": "39.9532704961831", "6. volume": "2356900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42772,7 +42782,7 @@ "2. high": "52.55", "3. low": "51.82", "4. close": "51.98", - "5. adjusted close": "40.0011607273022", + "5. adjusted close": "39.861247608284", "6. volume": "3861400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42782,7 +42792,7 @@ "2. high": "52.9", "3. low": "52.42", "4. close": "52.54", - "5. adjusted close": "40.4321082072424", + "5. adjusted close": "40.290687751813", "6. volume": "2505200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42792,7 +42802,7 @@ "2. high": "53.2", "3. low": "52.35", "4. close": "52.5", - "5. adjusted close": "40.4013262443895", + "5. adjusted close": "40.2600134558467", "6. volume": "5450500", "7. dividend amount": "0.1500", "8. split coefficient": "1.0" @@ -42802,7 +42812,7 @@ "2. high": "53.87", "3. low": "53.24", "4. close": "53.51", - "5. adjusted close": "41.0612529408791", + "5. adjusted close": "40.9176319092565", "6. volume": "1806000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42812,7 +42822,7 @@ "2. high": "54.29", "3. low": "53.22", "4. close": "53.22", - "5. adjusted close": "40.8387195199698", + "5. adjusted close": "40.6958768493857", "6. volume": "4171000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42822,7 +42832,7 @@ "2. high": "53.92", "3. low": "52.41", "4. close": "53.89", - "5. adjusted close": "41.3528484579326", + "5. adjusted close": "41.2082075049492", "6. volume": "4487500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42832,7 +42842,7 @@ "2. high": "52.78", "3. low": "52.0", "4. close": "52.18", - "5. adjusted close": "40.0406686311917", + "5. adjusted close": "39.900617324332", "6. volume": "3676700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42842,7 +42852,7 @@ "2. high": "53.0", "3. low": "52.3", "4. close": "52.31", - "5. adjusted close": "40.140424992289", + "5. adjusted close": "40.0000247649637", "6. volume": "2730300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42852,7 +42862,7 @@ "2. high": "53.0", "3. low": "52.6", "4. close": "52.99", - "5. adjusted close": "40.66222749649", + "5. adjusted close": "40.5200021467296", "6. volume": "2430600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42862,7 +42872,7 @@ "2. high": "53.02", "3. low": "52.4", "4. close": "52.59", - "5. adjusted close": "40.35528484696", + "5. adjusted close": "40.214133098632", "6. volume": "2674300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42872,7 +42882,7 @@ "2. high": "52.99", "3. low": "52.5", "4. close": "52.75", - "5. adjusted close": "40.478061906772", + "5. adjusted close": "40.3364807178711", "6. volume": "3196300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42882,7 +42892,7 @@ "2. high": "53.47", "3. low": "52.64", "4. close": "53.13", - "5. adjusted close": "40.7696574238255", + "5. adjusted close": "40.6270563135638", "6. volume": "4931300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42892,7 +42902,7 @@ "2. high": "53.45", "3. low": "52.18", "4. close": "52.73", - "5. adjusted close": "40.4627147742955", + "5. adjusted close": "40.3211872654662", "6. volume": "5069000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42902,7 +42912,7 @@ "2. high": "52.97", "3. low": "52.12", "4. close": "52.22", - "5. adjusted close": "40.0713628961447", + "5. adjusted close": "39.9312042291417", "6. volume": "4986100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42912,7 +42922,7 @@ "2. high": "53.57", "3. low": "52.75", "4. close": "52.92", - "5. adjusted close": "40.6085125328223", + "5. adjusted close": "40.4664750633125", "6. volume": "7422600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42922,7 +42932,7 @@ "2. high": "53.65", "3. low": "52.78", "4. close": "53.57", - "5. adjusted close": "41.1072943383086", + "5. adjusted close": "40.9635122664711", "6. volume": "5592600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42932,7 +42942,7 @@ "2. high": "52.76", "3. low": "52.1", "4. close": "52.74", - "5. adjusted close": "40.4703883405338", + "5. adjusted close": "40.3288339916686", "6. volume": "7001100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42942,7 +42952,7 @@ "2. high": "53.55", "3. low": "52.18", "4. close": "52.22", - "5. adjusted close": "40.0713628961447", + "5. adjusted close": "39.9312042291417", "6. volume": "6285000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42952,7 +42962,7 @@ "2. high": "53.74", "3. low": "52.72", "4. close": "52.83", - "5. adjusted close": "40.539450436678", + "5. adjusted close": "40.3976545274906", "6. volume": "4075900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42962,7 +42972,7 @@ "2. high": "53.77", "3. low": "52.99", "4. close": "53.58", - "5. adjusted close": "41.1149679045468", + "5. adjusted close": "40.9711589926736", "6. volume": "3600900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42972,7 +42982,7 @@ "2. high": "53.96", "3. low": "52.61", "4. close": "53.39", - "5. adjusted close": "40.9691701460201", + "5. adjusted close": "40.8258711948272", "6. volume": "6428100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42982,7 +42992,7 @@ "2. high": "54.17", "3. low": "53.29", "4. close": "53.48", - "5. adjusted close": "41.0382322421643", + "5. adjusted close": "40.8946917306492", "6. volume": "4898000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42992,7 +43002,7 @@ "2. high": "53.96", "3. low": "52.84", "4. close": "53.26", - "5. adjusted close": "40.8694137849228", + "5. adjusted close": "40.7264637541955", "6. volume": "5753300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43002,7 +43012,7 @@ "2. high": "54.7", "3. low": "53.49", "4. close": "53.6", - "5. adjusted close": "41.1303150370233", + "5. adjusted close": "40.9864524450785", "6. volume": "5054500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43012,7 +43022,7 @@ "2. high": "54.91", "3. low": "54.24", "4. close": "54.72", - "5. adjusted close": "41.9897544557074", + "5. adjusted close": "41.8428857797517", "6. volume": "4667400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43022,7 +43032,7 @@ "2. high": "54.81", "3. low": "54.18", "4. close": "54.78", - "5. adjusted close": "42.0357958531369", + "5. adjusted close": "41.8887661369664", "6. volume": "4275500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43032,7 +43042,7 @@ "2. high": "54.41", "3. low": "53.742", "4. close": "54.36", - "5. adjusted close": "41.7135060711304", + "5. adjusted close": "41.5676036364639", "6. volume": "5184600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43042,7 +43052,7 @@ "2. high": "54.41", "3. low": "53.68", "4. close": "53.8", - "5. adjusted close": "41.2837863617883", + "5. adjusted close": "41.1393869691273", "6. volume": "5608900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43052,7 +43062,7 @@ "2. high": "54.52", "3. low": "54.16", "4. close": "54.41", - "5. adjusted close": "41.7518739023216", + "5. adjusted close": "41.6058372674761", "6. volume": "5528300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43062,7 +43072,7 @@ "2. high": "54.25", "3. low": "53.42", "4. close": "54.09", - "5. adjusted close": "41.5063197826976", + "5. adjusted close": "41.361142028998", "6. volume": "6457200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43072,7 +43082,7 @@ "2. high": "53.64", "3. low": "52.3", "4. close": "53.41", - "5. adjusted close": "40.9845172784966", + "5. adjusted close": "40.8411646472321", "6. volume": "9421800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43082,7 +43092,7 @@ "2. high": "52.54", "3. low": "52.15", "4. close": "52.22", - "5. adjusted close": "40.0713628961447", + "5. adjusted close": "39.9312042291417", "6. volume": "6307400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43092,7 +43102,7 @@ "2. high": "52.57", "3. low": "51.33", "4. close": "51.9", - "5. adjusted close": "39.8258087765207", + "5. adjusted close": "39.6865089906637", "6. volume": "7965500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43102,7 +43112,7 @@ "2. high": "52.34", "3. low": "52.0", "4. close": "52.23", - "5. adjusted close": "40.079036462383", + "5. adjusted close": "39.9388509553442", "6. volume": "6901200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43112,7 +43122,7 @@ "2. high": "52.4", "3. low": "51.9", "4. close": "51.91", - "5. adjusted close": "39.833482342759", + "5. adjusted close": "39.6941557168661", "6. volume": "5911200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43122,7 +43132,7 @@ "2. high": "52.75", "3. low": "51.9", "4. close": "52.0", - "5. adjusted close": "39.9025444389032", + "5. adjusted close": "39.7629762526881", "6. volume": "7959900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43132,7 +43142,7 @@ "2. high": "53.23", "3. low": "52.85", "4. close": "52.98", - "5. adjusted close": "40.6545539302518", + "5. adjusted close": "40.5123554205272", "6. volume": "2819900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43142,7 +43152,7 @@ "2. high": "53.25", "3. low": "52.7", "4. close": "53.13", - "5. adjusted close": "40.7696574238255", + "5. adjusted close": "40.6270563135638", "6. volume": "5495500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43152,7 +43162,7 @@ "2. high": "53.17", "3. low": "52.41", "4. close": "52.89", - "5. adjusted close": "40.5854918341075", + "5. adjusted close": "40.4435348847052", "6. volume": "6944600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43162,7 +43172,7 @@ "2. high": "53.58", "3. low": "52.57", "4. close": "52.71", - "5. adjusted close": "40.447367641819", + "5. adjusted close": "40.3058938130613", "6. volume": "5587900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43172,7 +43182,7 @@ "2. high": "53.84", "3. low": "53.35", "4. close": "53.62", - "5. adjusted close": "41.1456621694998", + "5. adjusted close": "41.0017458974833", "6. volume": "3788300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43182,7 +43192,7 @@ "2. high": "53.76", "3. low": "53.43", "4. close": "53.57", - "5. adjusted close": "41.1072943383086", + "5. adjusted close": "40.9635122664711", "6. volume": "3794700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43192,7 +43202,7 @@ "2. high": "54.02", "3. low": "53.56", "4. close": "53.6", - "5. adjusted close": "41.1303150370233", + "5. adjusted close": "40.9864524450785", "6. volume": "3875500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43202,7 +43212,7 @@ "2. high": "53.92", "3. low": "52.96", "4. close": "53.75", - "5. adjusted close": "41.2454185305971", + "5. adjusted close": "41.1011533381151", "6. volume": "5817900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43212,7 +43222,7 @@ "2. high": "52.92", "3. low": "52.18", "4. close": "52.75", - "5. adjusted close": "40.478061906772", + "5. adjusted close": "40.3364807178711", "6. volume": "4708000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43222,7 +43232,7 @@ "2. high": "52.58", "3. low": "52.24", "4. close": "52.38", - "5. adjusted close": "40.1941399559568", + "5. adjusted close": "40.0535518483808", "6. volume": "4844900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43232,7 +43242,7 @@ "2. high": "53.13", "3. low": "52.46", "4. close": "52.53", - "5. adjusted close": "40.3092434495305", + "5. adjusted close": "40.1682527414174", "6. volume": "4540500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43242,7 +43252,7 @@ "2. high": "53.96", "3. low": "52.68", "4. close": "52.81", - "5. adjusted close": "40.5241033042015", + "5. adjusted close": "40.3823610750857", "6. volume": "6330100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43252,7 +43262,7 @@ "2. high": "54.14", "3. low": "53.61", "4. close": "53.81", - "5. adjusted close": "41.2914599280266", + "5. adjusted close": "41.1470336953297", "6. volume": "6648500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43262,7 +43272,7 @@ "2. high": "53.7", "3. low": "51.93", "4. close": "53.7", - "5. adjusted close": "41.2070506994058", + "5. adjusted close": "41.0629197071029", "6. volume": "9230100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43272,7 +43282,7 @@ "2. high": "51.95", "3. low": "51.48", "4. close": "51.9", - "5. adjusted close": "39.8258087765207", + "5. adjusted close": "39.6865089906637", "6. volume": "5061100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43282,7 +43292,7 @@ "2. high": "51.85", "3. low": "51.18", "4. close": "51.31", - "5. adjusted close": "39.3730683684639", + "5. adjusted close": "39.2353521447197", "6. volume": "4538500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43292,7 +43302,7 @@ "2. high": "52.63", "3. low": "51.5", "4. close": "51.78", - "5. adjusted close": "39.7337259816617", + "5. adjusted close": "39.5947482762344", "6. volume": "6387600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43302,7 +43312,7 @@ "2. high": "52.98", "3. low": "52.17", "4. close": "52.25", - "5. adjusted close": "40.0943835948595", + "5. adjusted close": "39.9541444077491", "6. volume": "7002500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43312,7 +43322,7 @@ "2. high": "52.63", "3. low": "51.86", "4. close": "52.44", - "5. adjusted close": "40.2401813533862", + "5. adjusted close": "40.0994322055954", "6. volume": "3651300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43322,7 +43332,7 @@ "2. high": "52.33", "3. low": "51.76", "4. close": "51.87", - "5. adjusted close": "39.802788077806", + "5. adjusted close": "39.6635688120563", "6. volume": "3198000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43332,7 +43342,7 @@ "2. high": "52.34", "3. low": "50.92", "4. close": "52.3", - "5. adjusted close": "40.1327514260507", + "5. adjusted close": "39.9923780387613", "6. volume": "5451200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43342,7 +43352,7 @@ "2. high": "51.41", "3. low": "50.92", "4. close": "51.0", - "5. adjusted close": "39.1351878150782", + "5. adjusted close": "38.9983036324441", "6. volume": "4037300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43352,7 +43362,7 @@ "2. high": "51.28", "3. low": "51.0", "4. close": "51.21", - "5. adjusted close": "39.2963327060814", + "5. adjusted close": "39.1588848826953", "6. volume": "2534700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43362,7 +43372,7 @@ "2. high": "51.49", "3. low": "51.1", "4. close": "51.19", - "5. adjusted close": "39.2809855736049", + "5. adjusted close": "39.1435914302904", "6. volume": "2331000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43372,7 +43382,7 @@ "2. high": "51.93", "3. low": "51.11", "4. close": "51.25", - "5. adjusted close": "39.3270269710344", + "5. adjusted close": "39.1894717875051", "6. volume": "3458200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43382,7 +43392,7 @@ "2. high": "52.14", "3. low": "51.53", "4. close": "51.85", - "5. adjusted close": "39.7874409453295", + "5. adjusted close": "39.6482753596515", "6. volume": "2273600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43392,7 +43402,7 @@ "2. high": "52.58", "3. low": "51.65", "4. close": "51.7", - "5. adjusted close": "39.6723374517557", + "5. adjusted close": "39.5335744666149", "6. volume": "4555000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43402,7 +43412,7 @@ "2. high": "52.84", "3. low": "52.03", "4. close": "52.27", - "5. adjusted close": "40.109730727336", + "5. adjusted close": "39.9694378601539", "6. volume": "4898900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43412,7 +43422,7 @@ "2. high": "53.45", "3. low": "52.8624", "4. close": "52.9", - "5. adjusted close": "40.5931654003458", + "5. adjusted close": "40.4511816109077", "6. volume": "4179200", "7. dividend amount": "0.1200", "8. split coefficient": "1.0" @@ -43422,7 +43432,7 @@ "2. high": "53.23", "3. low": "52.19", "4. close": "53.11", - "5. adjusted close": "40.6620711884641", + "5. adjusted close": "40.5198463854264", "6. volume": "2893100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43432,7 +43442,7 @@ "2. high": "53.1", "3. low": "52.35", "4. close": "52.43", - "5. adjusted close": "40.1414496782371", + "5. adjusted close": "40.0010458668406", "6. volume": "4105800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43442,7 +43452,7 @@ "2. high": "52.78", "3. low": "51.76", "4. close": "52.55", - "5. adjusted close": "40.2333240623948", + "5. adjusted close": "40.0925988995322", "6. volume": "5182300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43452,7 +43462,7 @@ "2. high": "52.55", "3. low": "51.96", "4. close": "52.13", - "5. adjusted close": "39.9117637178428", + "5. adjusted close": "39.7721632851116", "6. volume": "6196800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43462,7 +43472,7 @@ "2. high": "52.91", "3. low": "52.46", "4. close": "52.5", - "5. adjusted close": "40.1950430689957", + "5. adjusted close": "40.0544518025774", "6. volume": "5282100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43472,7 +43482,7 @@ "2. high": "53.47", "3. low": "52.54", "4. close": "52.57", - "5. adjusted close": "40.2486364597544", + "5. adjusted close": "40.1078577383141", "6. volume": "4857900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43482,7 +43492,7 @@ "2. high": "53.46", "3. low": "52.93", "4. close": "53.36", - "5. adjusted close": "40.8534761554593", + "5. adjusted close": "40.7105818702005", "6. volume": "3811900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43492,7 +43502,7 @@ "2. high": "53.28", "3. low": "52.69", "4. close": "53.18", - "5. adjusted close": "40.7156645792227", + "5. adjusted close": "40.5732523211631", "6. volume": "2686400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43502,7 +43512,7 @@ "2. high": "53.55", "3. low": "52.75", "4. close": "53.1", - "5. adjusted close": "40.6544149897843", + "5. adjusted close": "40.5122169660354", "6. volume": "4385800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43512,7 +43522,7 @@ "2. high": "53.7", "3. low": "53.28", "4. close": "53.55", - "5. adjusted close": "40.9989439303756", + "5. adjusted close": "40.8555408386289", "6. volume": "3542700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43522,7 +43532,7 @@ "2. high": "54.02", "3. low": "53.48", "4. close": "53.59", - "5. adjusted close": "41.0295687250949", + "5. adjusted close": "40.8860585161928", "6. volume": "5350200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43532,7 +43542,7 @@ "2. high": "55.0", "3. low": "54.08", "4. close": "54.12", - "5. adjusted close": "41.4353472551247", + "5. adjusted close": "41.290417743914", "6. volume": "2893000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43542,7 +43552,7 @@ "2. high": "54.6605", "3. low": "54.28", "4. close": "54.65", - "5. adjusted close": "41.8411257851546", + "5. adjusted close": "41.6947769716353", "6. volume": "5720300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43552,7 +43562,7 @@ "2. high": "54.35", "3. low": "53.95", "4. close": "54.12", - "5. adjusted close": "41.4353472551247", + "5. adjusted close": "41.290417743914", "6. volume": "3365000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43562,7 +43572,7 @@ "2. high": "54.14", "3. low": "53.8", "4. close": "54.02", - "5. adjusted close": "41.3587852683267", + "5. adjusted close": "41.2141235500044", "6. volume": "2821700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43572,7 +43582,7 @@ "2. high": "54.06", "3. low": "53.73", "4. close": "53.96", - "5. adjusted close": "41.3128480762478", + "5. adjusted close": "41.1683470336586", "6. volume": "3675200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43582,7 +43592,7 @@ "2. high": "54.49", "3. low": "53.55", "4. close": "53.84", - "5. adjusted close": "41.2209736920901", + "5. adjusted close": "41.076794000967", "6. volume": "3693400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43592,7 +43602,7 @@ "2. high": "54.31", "3. low": "53.1", "4. close": "54.23", - "5. adjusted close": "41.5195654406026", + "5. adjusted close": "41.3743413572147", "6. volume": "4243400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43602,7 +43612,7 @@ "2. high": "53.92", "3. low": "53.09", "4. close": "53.2", - "5. adjusted close": "40.7309769765823", + "5. adjusted close": "40.5885111599451", "6. volume": "5611500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43612,7 +43622,7 @@ "2. high": "54.05", "3. low": "53.42", "4. close": "53.84", - "5. adjusted close": "41.2209736920901", + "5. adjusted close": "41.076794000967", "6. volume": "5726400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43622,7 +43632,7 @@ "2. high": "54.0", "3. low": "53.43", "4. close": "53.59", - "5. adjusted close": "41.0295687250949", + "5. adjusted close": "40.8860585161928", "6. volume": "4394200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43632,7 +43642,7 @@ "2. high": "54.13", "3. low": "53.64", "4. close": "53.75", - "5. adjusted close": "41.1520679039718", + "5. adjusted close": "41.0081292264483", "6. volume": "3216400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43642,7 +43652,7 @@ "2. high": "54.35", "3. low": "53.55", "4. close": "53.75", - "5. adjusted close": "41.1520679039718", + "5. adjusted close": "41.0081292264483", "6. volume": "3755200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43652,7 +43662,7 @@ "2. high": "54.29", "3. low": "53.75", "4. close": "53.78", - "5. adjusted close": "41.1750365000112", + "5. adjusted close": "41.0310174846212", "6. volume": "4595300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43662,7 +43672,7 @@ "2. high": "54.2", "3. low": "53.77", "4. close": "54.12", - "5. adjusted close": "41.4353472551247", + "5. adjusted close": "41.290417743914", "6. volume": "2866500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43672,7 +43682,7 @@ "2. high": "54.49", "3. low": "53.88", "4. close": "53.88", - "5. adjusted close": "41.2515984868093", + "5. adjusted close": "41.1073116785308", "6. volume": "8026700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43682,7 +43692,7 @@ "2. high": "54.94", "3. low": "54.6", "4. close": "54.74", - "5. adjusted close": "41.9100315732729", + "5. adjusted close": "41.763441746154", "6. volume": "2582500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43692,7 +43702,7 @@ "2. high": "54.95", "3. low": "54.51", "4. close": "54.87", - "5. adjusted close": "42.0095621561104", + "5. adjusted close": "41.8626241982366", "6. volume": "2887400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43702,7 +43712,7 @@ "2. high": "55.0", "3. low": "54.18", "4. close": "54.57", - "5. adjusted close": "41.7798761957161", + "5. adjusted close": "41.6337416165076", "6. volume": "4328300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43712,7 +43722,7 @@ "2. high": "54.95", "3. low": "53.95", "4. close": "54.84", - "5. adjusted close": "41.986593560071", + "5. adjusted close": "41.8397359400637", "6. volume": "6256200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43722,7 +43732,7 @@ "2. high": "54.57", "3. low": "53.83", "4. close": "53.86", - "5. adjusted close": "41.2362860894497", + "5. adjusted close": "41.0920528397489", "6. volume": "3990900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43732,7 +43742,7 @@ "2. high": "54.49", "3. low": "54.1", "4. close": "54.45", - "5. adjusted close": "41.6880018115584", + "5. adjusted close": "41.542188583816", "6. volume": "4385800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43742,7 +43752,7 @@ "2. high": "54.48", "3. low": "53.82", "4. close": "54.48", - "5. adjusted close": "41.7109704075979", + "5. adjusted close": "41.5650768419889", "6. volume": "4240600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43752,7 +43762,7 @@ "2. high": "54.24", "3. low": "53.56", "4. close": "54.19", - "5. adjusted close": "41.4889406458834", + "5. adjusted close": "41.3438236796508", "6. volume": "4576100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43762,7 +43772,7 @@ "2. high": "53.95", "3. low": "53.15", "4. close": "53.51", - "5. adjusted close": "40.9683191356564", + "5. adjusted close": "40.825023161065", "6. volume": "4900700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43772,7 +43782,7 @@ "2. high": "53.49", "3. low": "52.94", "4. close": "53.02", - "5. adjusted close": "40.5931654003458", + "5. adjusted close": "40.4511816109077", "6. volume": "3812100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43782,7 +43792,7 @@ "2. high": "53.44", "3. low": "52.72", "4. close": "53.0", - "5. adjusted close": "40.5778530029862", + "5. adjusted close": "40.4359227721257", "6. volume": "3741400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43792,7 +43802,7 @@ "2. high": "53.74", "3. low": "52.77", "4. close": "53.04", - "5. adjusted close": "40.6084777977054", + "5. adjusted close": "40.4664404496896", "6. volume": "4959000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43802,7 +43812,7 @@ "2. high": "52.86", "3. low": "51.65", "4. close": "52.73", - "5. adjusted close": "40.3711356386313", + "5. adjusted close": "40.2299284485696", "6. volume": "4784600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43812,7 +43822,7 @@ "2. high": "52.45", "3. low": "52.02", "4. close": "52.07", - "5. adjusted close": "39.865826525764", + "5. adjusted close": "39.7263867687658", "6. volume": "3516800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43822,7 +43832,7 @@ "2. high": "52.4", "3. low": "51.8", "4. close": "52.22", - "5. adjusted close": "39.9806695059611", + "5. adjusted close": "39.8408280596303", "6. volume": "2948400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43832,7 +43842,7 @@ "2. high": "52.88", "3. low": "52.28", "4. close": "52.33", - "5. adjusted close": "40.064887691439", + "5. adjusted close": "39.9247516729309", "6. volume": "4008900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43842,7 +43852,7 @@ "2. high": "52.86", "3. low": "52.32", "4. close": "52.56", - "5. adjusted close": "40.2409802610746", + "5. adjusted close": "40.1002283189232", "6. volume": "5521200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43852,7 +43862,7 @@ "2. high": "52.82", "3. low": "52.32", "4. close": "52.62", - "5. adjusted close": "40.2869174531534", + "5. adjusted close": "40.146004835269", "6. volume": "3847400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43862,7 +43872,7 @@ "2. high": "52.91", "3. low": "52.25", "4. close": "52.45", - "5. adjusted close": "40.1567620755967", + "5. adjusted close": "40.0163047056225", "6. volume": "5701300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43872,7 +43882,7 @@ "2. high": "53.22", "3. low": "52.52", "4. close": "52.68", - "5. adjusted close": "40.3328546452323", + "5. adjusted close": "40.1917813516148", "6. volume": "6335800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43882,7 +43892,7 @@ "2. high": "53.49", "3. low": "53.05", "4. close": "53.3", - "5. adjusted close": "40.8075389633804", + "5. adjusted close": "40.6648053538547", "6. volume": "6928900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43892,7 +43902,7 @@ "2. high": "53.48", "3. low": "52.95", "4. close": "53.32", - "5. adjusted close": "40.82285136074", + "5. adjusted close": "40.6800641926367", "6. volume": "5300900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43902,7 +43912,7 @@ "2. high": "53.2514", "3. low": "52.5", "4. close": "52.9", - "5. adjusted close": "40.5012910161881", + "5. adjusted close": "40.3596285782161", "6. volume": "7591000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43912,7 +43922,7 @@ "2. high": "52.97", "3. low": "51.81", "4. close": "52.82", - "5. adjusted close": "40.4400414267496", + "5. adjusted close": "40.2985932230883", "6. volume": "8565000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43922,7 +43932,7 @@ "2. high": "52.35", "3. low": "51.38", "4. close": "51.44", - "5. adjusted close": "39.383486008936", + "5. adjusted close": "39.2457333471349", "6. volume": "10460600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43932,7 +43942,7 @@ "2. high": "52.59", "3. low": "51.28", "4. close": "51.4", - "5. adjusted close": "39.3528612142168", + "5. adjusted close": "39.215215669571", "6. volume": "11871700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43942,7 +43952,7 @@ "2. high": "53.1", "3. low": "52.48", "4. close": "52.59", - "5. adjusted close": "40.263948857114", + "5. adjusted close": "40.1231165770961", "6. volume": "4638600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43952,7 +43962,7 @@ "2. high": "53.07", "3. low": "52.6", "4. close": "52.86", - "5. adjusted close": "40.4706662214688", + "5. adjusted close": "40.3291109006522", "6. volume": "5602500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43962,7 +43972,7 @@ "2. high": "53.25", "3. low": "52.83", "4. close": "52.96", - "5. adjusted close": "40.5472282082669", + "5. adjusted close": "40.4054050945619", "6. volume": "4914900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43972,7 +43982,7 @@ "2. high": "53.92", "3. low": "53.4", "4. close": "53.44", - "5. adjusted close": "40.9147257448978", + "5. adjusted close": "40.7716172253283", "6. volume": "7639300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43982,7 +43992,7 @@ "2. high": "53.7", "3. low": "53.25", "4. close": "53.55", - "5. adjusted close": "40.9989439303756", + "5. adjusted close": "40.8555408386289", "6. volume": "2995000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43992,7 +44002,7 @@ "2. high": "53.82", "3. low": "53.42", "4. close": "53.54", - "5. adjusted close": "40.9912877316958", + "5. adjusted close": "40.847911419238", "6. volume": "4610900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44002,7 +44012,7 @@ "2. high": "53.91", "3. low": "53.51", "4. close": "53.83", - "5. adjusted close": "41.2133174934103", + "5. adjusted close": "41.069164581576", "6. volume": "4894100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44012,7 +44022,7 @@ "2. high": "53.99", "3. low": "52.82", "4. close": "53.99", - "5. adjusted close": "41.3358166722872", + "5. adjusted close": "41.1912352918315", "6. volume": "6093300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44022,7 +44032,7 @@ "2. high": "52.87", "3. low": "52.28", "4. close": "52.68", - "5. adjusted close": "40.3328546452323", + "5. adjusted close": "40.1917813516148", "6. volume": "4137800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44032,7 +44042,7 @@ "2. high": "52.51", "3. low": "51.9", "4. close": "52.5", - "5. adjusted close": "40.1950430689957", + "5. adjusted close": "40.0544518025774", "6. volume": "3925800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44042,7 +44052,7 @@ "2. high": "52.57", "3. low": "51.81", "4. close": "51.95", - "5. adjusted close": "39.7739521416063", + "5. adjusted close": "39.6348337360742", "6. volume": "5729400", "7. dividend amount": "0.1200", "8. split coefficient": "1.0" @@ -44052,7 +44062,7 @@ "2. high": "52.58", "3. low": "51.05", "4. close": "52.58", - "5. adjusted close": "40.1635184099416", + "5. adjusted close": "40.0230374081579", "6. volume": "7825700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44062,7 +44072,7 @@ "2. high": "51.66", "3. low": "50.78", "4. close": "51.46", - "5. adjusted close": "39.3080003304601", + "5. adjusted close": "39.1705116969153", "6. volume": "5166300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44072,7 +44082,7 @@ "2. high": "51.55", "3. low": "51.01", "4. close": "51.11", - "5. adjusted close": "39.0406509306222", + "5. adjusted close": "38.9040974121519", "6. volume": "3125500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44082,7 +44092,7 @@ "2. high": "51.65", "3. low": "51.04", "4. close": "51.43", - "5. adjusted close": "39.2850846676169", + "5. adjusted close": "39.1476761867927", "6. volume": "2810300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44092,7 +44102,7 @@ "2. high": "52.56", "3. low": "51.19", "4. close": "51.27", - "5. adjusted close": "39.1628677991195", + "5. adjusted close": "39.0258867994723", "6. volume": "3621600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44102,7 +44112,7 @@ "2. high": "52.5", "3. low": "52.24", "4. close": "52.31", - "5. adjusted close": "39.9572774443523", + "5. adjusted close": "39.8175178170547", "6. volume": "2025200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44112,7 +44122,7 @@ "2. high": "52.72", "3. low": "51.96", "4. close": "52.3", - "5. adjusted close": "39.9496388900712", + "5. adjusted close": "39.8099059803472", "6. volume": "3181500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44122,7 +44132,7 @@ "2. high": "52.65", "3. low": "51.92", "4. close": "52.39", - "5. adjusted close": "40.018385878601", + "5. adjusted close": "39.8784125107149", "6. volume": "5727400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44132,7 +44142,7 @@ "2. high": "52.0", "3. low": "51.15", "4. close": "51.75", - "5. adjusted close": "39.5295184046116", + "5. adjusted close": "39.3912549614334", "6. volume": "4969500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44142,7 +44152,7 @@ "2. high": "51.85", "3. low": "51.27", "4. close": "51.27", - "5. adjusted close": "39.1628677991195", + "5. adjusted close": "39.0258867994723", "6. volume": "4517700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44152,7 +44162,7 @@ "2. high": "52.07", "3. low": "51.56", "4. close": "51.93", - "5. adjusted close": "39.6670123816711", + "5. adjusted close": "39.5282680221689", "6. volume": "6098800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44162,7 +44172,7 @@ "2. high": "51.7", "3. low": "51.12", "4. close": "51.43", - "5. adjusted close": "39.2850846676169", + "5. adjusted close": "39.1476761867927", "6. volume": "3563600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44172,7 +44182,7 @@ "2. high": "51.57", "3. low": "50.65", "4. close": "51.46", - "5. adjusted close": "39.3080003304601", + "5. adjusted close": "39.1705116969153", "6. volume": "5919100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44182,7 +44192,7 @@ "2. high": "51.11", "3. low": "50.4", "4. close": "50.77", - "5. adjusted close": "38.7809400850653", + "5. adjusted close": "38.6452949640961", "6. volume": "5404300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44192,7 +44202,7 @@ "2. high": "51.48", "3. low": "50.78", "4. close": "51.03", - "5. adjusted close": "38.9795424963735", + "5. adjusted close": "38.8432027184918", "6. volume": "5468300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44202,7 +44212,7 @@ "2. high": "51.44", "3. low": "50.67", "4. close": "51.15", - "5. adjusted close": "39.0712051477465", + "5. adjusted close": "38.934544758982", "6. volume": "5458300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44212,7 +44222,7 @@ "2. high": "51.33", "3. low": "50.6", "4. close": "50.65", - "5. adjusted close": "38.6892774336923", + "5. adjusted close": "38.5539529236059", "6. volume": "3979800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44222,7 +44232,7 @@ "2. high": "51.39", "3. low": "50.98", "4. close": "51.11", - "5. adjusted close": "39.0406509306222", + "5. adjusted close": "38.9040974121519", "6. volume": "4170200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44232,7 +44242,7 @@ "2. high": "51.93", "3. low": "51.44", "4. close": "51.5", - "5. adjusted close": "39.3385545475844", + "5. adjusted close": "39.2009590437453", "6. volume": "4436300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44242,7 +44252,7 @@ "2. high": "51.61", "3. low": "51.23", "4. close": "51.39", - "5. adjusted close": "39.2545304504925", + "5. adjusted close": "39.1172288399626", "6. volume": "4822800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44252,7 +44262,7 @@ "2. high": "52.25", "3. low": "51.57", "4. close": "51.61", - "5. adjusted close": "39.4225786446764", + "5. adjusted close": "39.2846892475281", "6. volume": "6308100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44262,7 +44272,7 @@ "2. high": "52.27", "3. low": "51.8", "4. close": "51.99", - "5. adjusted close": "39.7128437073576", + "5. adjusted close": "39.573939042414", "6. volume": "5393500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44272,7 +44282,7 @@ "2. high": "52.55", "3. low": "51.38", "4. close": "51.42", - "5. adjusted close": "39.2774461133358", + "5. adjusted close": "39.1400643500852", "6. volume": "7700600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44282,7 +44292,7 @@ "2. high": "53.0", "3. low": "52.08", "4. close": "52.13", - "5. adjusted close": "39.8197834672928", + "5. adjusted close": "39.6805047563193", "6. volume": "5100500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44292,7 +44302,7 @@ "2. high": "53.06", "3. low": "52.41", "4. close": "52.84", - "5. adjusted close": "40.3621208212498", + "5. adjusted close": "40.2209451625535", "6. volume": "8657600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44302,7 +44312,7 @@ "2. high": "52.9", "3. low": "52.42", "4. close": "52.62", - "5. adjusted close": "40.1940726270659", + "5. adjusted close": "40.053484754988", "6. volume": "2754100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44312,7 +44322,7 @@ "2. high": "52.6", "3. low": "51.75", "4. close": "52.4", - "5. adjusted close": "40.026024432882", + "5. adjusted close": "39.8860243474224", "6. volume": "8975500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44322,7 +44332,7 @@ "2. high": "51.83", "3. low": "50.62", "4. close": "51.75", - "5. adjusted close": "39.5295184046116", + "5. adjusted close": "39.3912549614334", "6. volume": "7829100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44332,7 +44342,7 @@ "2. high": "51.0", "3. low": "49.97", "4. close": "50.9", - "5. adjusted close": "38.8802412907194", + "5. adjusted close": "38.7442488412939", "6. volume": "7552500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44342,7 +44352,7 @@ "2. high": "50.0", "3. low": "48.92", "4. close": "49.91", - "5. adjusted close": "38.124024416892", + "5. adjusted close": "37.9906770072491", "6. volume": "9941800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44352,7 +44362,7 @@ "2. high": "50.45", "3. low": "49.39", "4. close": "49.5", - "5. adjusted close": "37.8108436913676", + "5. adjusted close": "37.6785917022407", "6. volume": "10619700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44362,7 +44372,7 @@ "2. high": "51.5", "3. low": "48.21", "4. close": "50.08", - "5. adjusted close": "38.2538798396705", + "5. adjusted close": "38.120078231277", "6. volume": "28481300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44372,7 +44382,7 @@ "2. high": "51.35", "3. low": "50.57", "4. close": "50.93", - "5. adjusted close": "38.9031569535626", + "5. adjusted close": "38.7670843514165", "6. volume": "6766600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44382,7 +44392,7 @@ "2. high": "50.94", "3. low": "50.2", "4. close": "50.91", - "5. adjusted close": "38.8878798450005", + "5. adjusted close": "38.7518606780015", "6. volume": "4906600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44392,7 +44402,7 @@ "2. high": "50.54", "3. low": "49.49", "4. close": "50.45", - "5. adjusted close": "38.5365063480706", + "5. adjusted close": "38.4017161894554", "6. volume": "9284600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44402,7 +44412,7 @@ "2. high": "50.09", "3. low": "49.2", "4. close": "49.86", - "5. adjusted close": "38.0858316454866", + "5. adjusted close": "37.9526178237115", "6. volume": "8253000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44412,7 +44422,7 @@ "2. high": "49.51", "3. low": "49.05", "4. close": "49.33", - "5. adjusted close": "37.6809882685891", + "5. adjusted close": "37.5491904782128", "6. volume": "4391900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44422,7 +44432,7 @@ "2. high": "49.65", "3. low": "49.13", "4. close": "49.13", - "5. adjusted close": "37.5282171829675", + "5. adjusted close": "37.3969537440623", "6. volume": "4490400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44432,7 +44442,7 @@ "2. high": "50.0", "3. low": "49.47", "4. close": "49.8", - "5. adjusted close": "38.0400003198001", + "5. adjusted close": "37.9069468034664", "6. volume": "5483200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44442,7 +44452,7 @@ "2. high": "50.05", "3. low": "49.06", "4. close": "49.4", - "5. adjusted close": "37.7344581485567", + "5. adjusted close": "37.6024733351654", "6. volume": "4730100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44452,7 +44462,7 @@ "2. high": "50.29", "3. low": "49.58", "4. close": "49.73", - "5. adjusted close": "37.9865304398325", + "5. adjusted close": "37.8536639465137", "6. volume": "4461900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44462,7 +44472,7 @@ "2. high": "50.02", "3. low": "49.22", "4. close": "49.97", - "5. adjusted close": "38.1698557425785", + "5. adjusted close": "38.0363480274943", "6. volume": "3812900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44472,7 +44482,7 @@ "2. high": "49.8", "3. low": "49.08", "4. close": "49.15", - "5. adjusted close": "37.5434942915296", + "5. adjusted close": "37.4121774174774", "6. volume": "5853400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44482,7 +44492,7 @@ "2. high": "50.02", "3. low": "49.65", "4. close": "49.77", - "5. adjusted close": "38.0170846569569", + "5. adjusted close": "37.8841112933438", "6. volume": "5411500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44492,7 +44502,7 @@ "2. high": "49.59", "3. low": "48.76", "4. close": "49.54", - "5. adjusted close": "37.8413979084919", + "5. adjusted close": "37.7090390490708", "6. volume": "5602000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44502,7 +44512,7 @@ "2. high": "50.2", "3. low": "48.81", "4. close": "48.9", - "5. adjusted close": "37.3525304345025", + "5. adjusted close": "37.2218814997893", "6. volume": "6208400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44512,7 +44522,7 @@ "2. high": "50.35", "3. low": "49.25", "4. close": "50.14", - "5. adjusted close": "38.299711165357", + "5. adjusted close": "38.1657492515222", "6. volume": "6047700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44522,7 +44532,7 @@ "2. high": "50.63", "3. low": "49.0", "4. close": "49.72", - "5. adjusted close": "37.9788918855514", + "5. adjusted close": "37.8460521098062", "6. volume": "10855500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44532,7 +44542,7 @@ "2. high": "49.7", "3. low": "47.67", "4. close": "49.54", - "5. adjusted close": "37.8413979084919", + "5. adjusted close": "37.7090390490708", "6. volume": "13336800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44542,7 +44552,7 @@ "2. high": "47.9951", "3. low": "46.59", "4. close": "47.15", - "5. adjusted close": "36.0157834353127", + "5. adjusted close": "35.8898100759727", "6. volume": "9543500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44552,7 +44562,7 @@ "2. high": "48.97", "3. low": "47.01", "4. close": "47.36", - "5. adjusted close": "36.1761930752155", + "5. adjusted close": "36.0496586468307", "6. volume": "8584700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44562,7 +44572,7 @@ "2. high": "48.97", "3. low": "47.51", "4. close": "48.97", - "5. adjusted close": "37.4060003144701", + "5. adjusted close": "37.2751643567419", "6. volume": "4942900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44572,7 +44582,7 @@ "2. high": "48.14", "3. low": "47.62", "4. close": "47.89", - "5. adjusted close": "36.581036452113", + "5. adjusted close": "36.4530859923294", "6. volume": "5177800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44582,7 +44592,7 @@ "2. high": "48.16", "3. low": "47.58", "4. close": "48.12", - "5. adjusted close": "36.7567232005779", + "5. adjusted close": "36.6281582366024", "6. volume": "5288300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44592,7 +44602,7 @@ "2. high": "48.64", "3. low": "47.7", "4. close": "47.95", - "5. adjusted close": "36.6268677777995", + "5. adjusted close": "36.4987570125746", "6. volume": "5433000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44602,7 +44612,7 @@ "2. high": "48.4", "3. low": "47.56", "4. close": "48.25", - "5. adjusted close": "36.856024406232", + "5. adjusted close": "36.7271121138003", "6. volume": "5270100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44612,7 +44622,7 @@ "2. high": "49.4", "3. low": "47.84", "4. close": "48.21", - "5. adjusted close": "36.8254701891077", + "5. adjusted close": "36.6966647669702", "6. volume": "7849600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44622,7 +44632,7 @@ "2. high": "49.6", "3. low": "49.0", "4. close": "49.18", - "5. adjusted close": "37.5664099543729", + "5. adjusted close": "37.4350129275999", "6. volume": "5513500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44632,7 +44642,7 @@ "2. high": "50.21", "3. low": "48.98", "4. close": "49.05", - "5. adjusted close": "37.4671087487188", + "5. adjusted close": "37.3360590504021", "6. volume": "4850700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44642,7 +44652,7 @@ "2. high": "50.4", "3. low": "49.77", "4. close": "49.82", - "5. adjusted close": "38.0552774283623", + "5. adjusted close": "37.9221704768814", "6. volume": "6431600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44652,7 +44662,7 @@ "2. high": "50.62", "3. low": "49.79", "4. close": "50.07", - "5. adjusted close": "38.2462412853894", + "5. adjusted close": "38.1124663945695", "6. volume": "4962700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44662,7 +44672,7 @@ "2. high": "50.53", "3. low": "49.63", "4. close": "50.07", - "5. adjusted close": "38.2462412853894", + "5. adjusted close": "38.1124663945695", "6. volume": "5459200", "7. dividend amount": "0.1200", "8. split coefficient": "1.0" @@ -44672,7 +44682,7 @@ "2. high": "51.48", "3. low": "49.85", "4. close": "49.93", - "5. adjusted close": "38.048113715471", + "5. adjusted close": "37.9150318206985", "6. volume": "5579600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44682,7 +44692,7 @@ "2. high": "50.83", "3. low": "50.41", "4. close": "50.75", - "5. adjusted close": "38.6729775898289", + "5. adjusted close": "38.5377100921379", "6. volume": "6748900", "7. dividend amount": "7.1600", "8. split coefficient": "1.0" @@ -44692,7 +44702,7 @@ "2. high": "57.45", "3. low": "57.01", "4. close": "57.44", - "5. adjusted close": "38.3591060742492", + "5. adjusted close": "38.2249364132689", "6. volume": "8439500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44702,7 +44712,7 @@ "2. high": "57.65", "3. low": "56.46", "4. close": "57.51", - "5. adjusted close": "38.4058528957185", + "5. adjusted close": "38.271519727143", "6. volume": "8482800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44712,7 +44722,7 @@ "2. high": "57.11", "3. low": "56.3", "4. close": "56.62", - "5. adjusted close": "37.8115004513229", + "5. adjusted close": "37.6792461650293", "6. volume": "3735400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44722,7 +44732,7 @@ "2. high": "57.0", "3. low": "56.52", "4. close": "56.7", - "5. adjusted close": "37.864925390145", + "5. adjusted close": "37.7324842380283", "6. volume": "3772100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44732,7 +44742,7 @@ "2. high": "57.7", "3. low": "56.82", "4. close": "57.0", - "5. adjusted close": "38.0652689107278", + "5. adjusted close": "37.9321270117745", "6. volume": "5370500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44742,7 +44752,7 @@ "2. high": "57.12", "3. low": "56.56", "4. close": "56.9", - "5. adjusted close": "37.9984877372002", + "5. adjusted close": "37.8655794205258", "6. volume": "5305300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44752,7 +44762,7 @@ "2. high": "57.03", "3. low": "56.3", "4. close": "57.0", - "5. adjusted close": "38.0652689107278", + "5. adjusted close": "37.9321270117745", "6. volume": "10026100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44762,7 +44772,7 @@ "2. high": "58.35", "3. low": "56.88", "4. close": "57.0", - "5. adjusted close": "38.0652689107278", + "5. adjusted close": "37.9321270117745", "6. volume": "9821700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44772,7 +44782,7 @@ "2. high": "59.38", "3. low": "58.5", "4. close": "58.5", - "5. adjusted close": "39.0669865136417", + "5. adjusted close": "38.9303408805054", "6. volume": "9118800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44782,7 +44792,7 @@ "2. high": "59.3", "3. low": "58.62", "4. close": "59.03", - "5. adjusted close": "39.4209267333379", + "5. adjusted close": "39.2830431141237", "6. volume": "6814100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44792,7 +44802,7 @@ "2. high": "59.5", "3. low": "57.72", "4. close": "59.46", - "5. adjusted close": "39.7080857795066", + "5. adjusted close": "39.5691977564932", "6. volume": "18582500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44802,7 +44812,7 @@ "2. high": "57.61", "3. low": "57.04", "4. close": "57.56", - "5. adjusted close": "38.4392434824823", + "5. adjusted close": "38.3047935227674", "6. volume": "6418700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44812,7 +44822,7 @@ "2. high": "57.93", "3. low": "56.85", "4. close": "56.97", - "5. adjusted close": "38.0452345586695", + "5. adjusted close": "37.9121627343999", "6. volume": "6428700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44822,7 +44832,7 @@ "2. high": "58.48", "3. low": "57.73", "4. close": "57.74", - "5. adjusted close": "38.559449594832", + "5. adjusted close": "38.4245791870151", "6. volume": "5472000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44832,7 +44842,7 @@ "2. high": "59.26", "3. low": "58.08", "4. close": "58.59", - "5. adjusted close": "39.1270895698165", + "5. adjusted close": "38.9902337126293", "6. volume": "9419900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44842,7 +44852,7 @@ "2. high": "58.65", "3. low": "57.316", "4. close": "58.19", - "5. adjusted close": "38.8599648757061", + "5. adjusted close": "38.7240433476344", "6. volume": "7441200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44852,7 +44862,7 @@ "2. high": "57.54", "3. low": "57.18", "4. close": "57.36", - "5. adjusted close": "38.3056811354271", + "5. adjusted close": "38.1716983402699", "6. volume": "5685300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44862,7 +44872,7 @@ "2. high": "57.4", "3. low": "56.77", "4. close": "57.37", - "5. adjusted close": "38.3123592527799", + "5. adjusted close": "38.1783530993948", "6. volume": "7638800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44872,7 +44882,7 @@ "2. high": "57.03", "3. low": "55.47", "4. close": "56.96", - "5. adjusted close": "38.0385564413168", + "5. adjusted close": "37.905507975275", "6. volume": "8695400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44882,7 +44892,7 @@ "2. high": "55.63", "3. low": "55.17", "4. close": "55.36", - "5. adjusted close": "36.9700576648753", + "5. adjusted close": "36.8407465152954", "6. volume": "3263400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44892,7 +44902,7 @@ "2. high": "55.36", "3. low": "54.79", "4. close": "55.3", - "5. adjusted close": "36.9299889607587", + "5. adjusted close": "36.8008179605461", "6. volume": "4746400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44902,7 +44912,7 @@ "2. high": "55.35", "3. low": "54.65", "4. close": "55.24", - "5. adjusted close": "36.8899202566422", + "5. adjusted close": "36.7608894057969", "6. volume": "5197500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44912,7 +44922,7 @@ "2. high": "55.8", "3. low": "55.05", "4. close": "55.2", - "5. adjusted close": "36.8632077872311", + "5. adjusted close": "36.7342703692974", "6. volume": "3855100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44922,7 +44932,7 @@ "2. high": "55.99", "3. low": "54.72", "4. close": "55.89", - "5. adjusted close": "37.3239978845715", + "5. adjusted close": "37.1934487489136", "6. volume": "4537600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44932,7 +44942,7 @@ "2. high": "55.73", "3. low": "54.94", "4. close": "55.01", - "5. adjusted close": "36.7363235575287", + "5. adjusted close": "36.6078299459248", "6. volume": "5691300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44942,7 +44952,7 @@ "2. high": "55.77", "3. low": "54.96", "4. close": "55.73", - "5. adjusted close": "37.2171480069274", + "5. adjusted close": "37.0869726029157", "6. volume": "3328400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44952,7 +44962,7 @@ "2. high": "56.35", "3. low": "55.44", "4. close": "55.44", - "5. adjusted close": "37.0234826036973", + "5. adjusted close": "36.8939845882944", "6. volume": "4734800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44962,7 +44972,7 @@ "2. high": "56.51", "3. low": "55.95", "4. close": "56.0", - "5. adjusted close": "37.3974571754519", + "5. adjusted close": "37.2666510992872", "6. volume": "3729000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44972,7 +44982,7 @@ "2. high": "56.56", "3. low": "56.07", "4. close": "56.28", - "5. adjusted close": "37.5844444613291", + "5. adjusted close": "37.4529843547837", "6. volume": "3341100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44982,7 +44992,7 @@ "2. high": "56.24", "3. low": "55.89", "4. close": "56.1", - "5. adjusted close": "37.4642383489794", + "5. adjusted close": "37.333198690536", "6. volume": "3185000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44992,7 +45002,7 @@ "2. high": "56.2", "3. low": "55.64", "4. close": "56.12", - "5. adjusted close": "37.477594583685", + "5. adjusted close": "37.3465082087857", "6. volume": "3018600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45002,7 +45012,7 @@ "2. high": "56.3", "3. low": "55.87", "4. close": "56.03", - "5. adjusted close": "37.4174915275101", + "5. adjusted close": "37.2866153766619", "6. volume": "3164500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45012,7 +45022,7 @@ "2. high": "56.74", "3. low": "56.0", "4. close": "56.06", - "5. adjusted close": "37.4375258795684", + "5. adjusted close": "37.3065796540365", "6. volume": "3515800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45022,7 +45032,7 @@ "2. high": "56.69", "3. low": "56.24", "4. close": "56.53", - "5. adjusted close": "37.7513973951481", + "5. adjusted close": "37.6193533329055", "6. volume": "3651400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45032,7 +45042,7 @@ "2. high": "56.85", "3. low": "56.18", "4. close": "56.67", - "5. adjusted close": "37.8448910380867", + "5. adjusted close": "37.7125199606537", "6. volume": "4808400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45042,7 +45052,7 @@ "2. high": "56.95", "3. low": "56.37", "4. close": "56.8", - "5. adjusted close": "37.9317065636726", + "5. adjusted close": "37.7990318292771", "6. volume": "7373200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45052,7 +45062,7 @@ "2. high": "56.84", "3. low": "56.05", "4. close": "56.5", - "5. adjusted close": "37.7313630430898", + "5. adjusted close": "37.5993890555309", "6. volume": "9118700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45062,7 +45072,7 @@ "2. high": "55.92", "3. low": "55.43", "4. close": "55.59", - "5. adjusted close": "37.1236543639887", + "5. adjusted close": "36.9938059751675", "6. volume": "4708600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45072,7 +45082,7 @@ "2. high": "56.0", "3. low": "55.54", "4. close": "55.7", - "5. adjusted close": "37.1971136548691", + "5. adjusted close": "37.0670083255411", "6. volume": "3892800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45082,7 +45092,7 @@ "2. high": "56.05", "3. low": "55.71", "4. close": "55.81", - "5. adjusted close": "37.2705729457494", + "5. adjusted close": "37.1402106759147", "6. volume": "4180500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45092,7 +45102,7 @@ "2. high": "56.16", "3. low": "55.25", "4. close": "55.85", - "5. adjusted close": "37.2972854151605", + "5. adjusted close": "37.1668297124141", "6. volume": "7639500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45102,7 +45112,7 @@ "2. high": "55.48", "3. low": "54.99", "4. close": "55.48", - "5. adjusted close": "37.0501950731084", + "5. adjusted close": "36.9206036247939", "6. volume": "3943700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45112,7 +45122,7 @@ "2. high": "55.46", "3. low": "54.9", "4. close": "55.4", - "5. adjusted close": "36.9967701342863", + "5. adjusted close": "36.8673655517949", "6. volume": "3955500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45122,7 +45132,7 @@ "2. high": "55.25", "3. low": "54.82", "4. close": "54.83", - "5. adjusted close": "36.616117445179", + "5. adjusted close": "36.4880442816771", "6. volume": "4667500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45132,7 +45142,7 @@ "2. high": "55.61", "3. low": "54.98", "4. close": "55.0", - "5. adjusted close": "36.7296454401759", + "5. adjusted close": "36.6011751868", "6. volume": "5100300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45142,7 +45152,7 @@ "2. high": "55.56", "3. low": "55.03", "4. close": "55.47", - "5. adjusted close": "37.0435169557556", + "5. adjusted close": "36.913948865669", "6. volume": "4865000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45152,7 +45162,7 @@ "2. high": "55.02", "3. low": "54.1", "4. close": "54.95", - "5. adjusted close": "36.6962548534121", + "5. adjusted close": "36.5679013911756", "6. volume": "8889200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45162,7 +45172,7 @@ "2. high": "54.8", "3. low": "54.15", "4. close": "54.28", - "5. adjusted close": "36.2488209907773", + "5. adjusted close": "36.1220325298091", "6. volume": "5019700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45172,7 +45182,7 @@ "2. high": "55.3", "3. low": "54.56", "4. close": "54.56", - "5. adjusted close": "36.4358082766545", + "5. adjusted close": "36.3083657853056", "6. volume": "9215500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45182,7 +45192,7 @@ "2. high": "54.73", "3. low": "54.16", "4. close": "54.57", - "5. adjusted close": "36.4424863940073", + "5. adjusted close": "36.3150205444304", "6. volume": "5808400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45192,7 +45202,7 @@ "2. high": "54.55", "3. low": "53.74", "4. close": "54.33", - "5. adjusted close": "36.2822115775411", + "5. adjusted close": "36.1553063254335", "6. volume": "5895600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45202,7 +45212,7 @@ "2. high": "53.98", "3. low": "53.14", "4. close": "53.91", - "5. adjusted close": "36.0017306487252", + "5. adjusted close": "35.8758064421888", "6. volume": "4685200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45212,7 +45222,7 @@ "2. high": "53.55", "3. low": "52.9", "4. close": "53.4", - "5. adjusted close": "35.6611466637344", + "5. adjusted close": "35.5364137268203", "6. volume": "4639400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45222,7 +45232,7 @@ "2. high": "53.55", "3. low": "53.0", "4. close": "53.0", - "5. adjusted close": "35.3940219696241", + "5. adjusted close": "35.2702233618254", "6. volume": "4529000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45232,7 +45242,7 @@ "2. high": "54.08", "3. low": "53.41", "4. close": "53.76", - "5. adjusted close": "35.9015588884338", + "5. adjusted close": "35.7759850553158", "6. volume": "4307800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45242,7 +45252,7 @@ "2. high": "54.22", "3. low": "53.47", "4. close": "54.08", - "5. adjusted close": "36.1152586437221", + "5. adjusted close": "35.9889373473117", "6. volume": "5427200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45252,7 +45262,7 @@ "2. high": "54.02", "3. low": "53.62", "4. close": "53.93", - "5. adjusted close": "36.0150868834307", + "5. adjusted close": "35.8891159604386", "6. volume": "3913900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45262,7 +45272,7 @@ "2. high": "54.05", "3. low": "53.69", "4. close": "53.83", - "5. adjusted close": "35.9483057099031", + "5. adjusted close": "35.8225683691899", "6. volume": "4448000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45272,7 +45282,7 @@ "2. high": "54.3", "3. low": "53.7", "4. close": "53.97", - "5. adjusted close": "36.0417993528417", + "5. adjusted close": "35.9157349969381", "6. volume": "4094400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45282,7 +45292,7 @@ "2. high": "53.95", "3. low": "53.2", "4. close": "53.93", - "5. adjusted close": "36.0150868834307", + "5. adjusted close": "35.8891159604386", "6. volume": "3645800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45292,7 +45302,7 @@ "2. high": "53.5", "3. low": "52.3", "4. close": "53.47", - "5. adjusted close": "35.7078934852038", + "5. adjusted close": "35.5829970406944", "6. volume": "6500000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45302,7 +45312,7 @@ "2. high": "53.88", "3. low": "53.23", "4. close": "53.26", - "5. adjusted close": "35.5676530207958", + "5. adjusted close": "35.4432470990721", "6. volume": "4701500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45312,7 +45322,7 @@ "2. high": "54.04", "3. low": "53.15", "4. close": "53.95", - "5. adjusted close": "36.0284431181362", + "5. adjusted close": "35.9024254786883", "6. volume": "3955900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45322,7 +45332,7 @@ "2. high": "53.69", "3. low": "53.37", "4. close": "53.54", - "5. adjusted close": "35.7546403066731", + "5. adjusted close": "35.6295803545686", "6. volume": "3320900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45332,7 +45342,7 @@ "2. high": "54.55", "3. low": "53.14", "4. close": "53.23", - "5. adjusted close": "35.5476186687375", + "5. adjusted close": "35.4232828216975", "6. volume": "6826200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45342,7 +45352,7 @@ "2. high": "53.94", "3. low": "53.48", "4. close": "53.51", - "5. adjusted close": "35.7346059546148", + "5. adjusted close": "35.6096160771939", "6. volume": "3962400", "7. dividend amount": "0.1200", "8. split coefficient": "1.0" @@ -45352,7 +45362,7 @@ "2. high": "54.07", "3. low": "53.37", "4. close": "54.0", - "5. adjusted close": "35.9811434187805", + "5. adjusted close": "35.8552912207435", "6. volume": "3698700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45362,7 +45372,7 @@ "2. high": "53.83", "3. low": "53.27", "4. close": "53.37", - "5. adjusted close": "35.5613634122281", + "5. adjusted close": "35.4369794898348", "6. volume": "3442700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45372,7 +45382,7 @@ "2. high": "54.12", "3. low": "53.09", "4. close": "53.61", - "5. adjusted close": "35.7212796052004", + "5. adjusted close": "35.5963363397048", "6. volume": "6331600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45382,7 +45392,7 @@ "2. high": "54.69", "3. low": "53.52", "4. close": "53.68", - "5. adjusted close": "35.7679218281507", + "5. adjusted close": "35.6428154209168", "6. volume": "5839000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45392,7 +45402,7 @@ "2. high": "55.1", "3. low": "54.67", "4. close": "54.78", - "5. adjusted close": "36.5008710459407", + "5. adjusted close": "36.3732009828209", "6. volume": "3251700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45402,7 +45412,7 @@ "2. high": "55.7", "3. low": "54.48", "4. close": "54.75", - "5. adjusted close": "36.4808815218191", + "5. adjusted close": "36.3532813765871", "6. volume": "3456600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45412,7 +45422,7 @@ "2. high": "54.76", "3. low": "54.44", "4. close": "54.62", - "5. adjusted close": "36.3942602506258", + "5. adjusted close": "36.2669630829076", "6. volume": "2763500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45422,7 +45432,7 @@ "2. high": "55.3", "3. low": "54.76", "4. close": "54.83", - "5. adjusted close": "36.5341869194766", + "5. adjusted close": "36.4064003265438", "6. volume": "6696900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45432,7 +45442,7 @@ "2. high": "55.24", "3. low": "54.8", "4. close": "54.92", - "5. adjusted close": "36.5941554918412", + "5. adjusted close": "36.466159145245", "6. volume": "5054700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45442,7 +45452,7 @@ "2. high": "55.17", "3. low": "54.68", "4. close": "54.99", - "5. adjusted close": "36.6407977147915", + "5. adjusted close": "36.5126382264571", "6. volume": "4251900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45452,7 +45462,7 @@ "2. high": "55.28", "3. low": "54.71", "4. close": "55.0", - "5. adjusted close": "36.6474608894987", + "5. adjusted close": "36.5192780952017", "6. volume": "5009300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45462,7 +45472,7 @@ "2. high": "55.15", "3. low": "54.42", "4. close": "54.96", - "5. adjusted close": "36.6208081906699", + "5. adjusted close": "36.4927186202234", "6. volume": "5108100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45472,7 +45482,7 @@ "2. high": "54.75", "3. low": "54.3", "4. close": "54.71", - "5. adjusted close": "36.4542288229904", + "5. adjusted close": "36.3267219016088", "6. volume": "3391900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45482,7 +45492,7 @@ "2. high": "54.94", "3. low": "54.18", "4. close": "54.69", - "5. adjusted close": "36.440902473576", + "5. adjusted close": "36.3134421641196", "6. volume": "3800100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45492,7 +45502,7 @@ "2. high": "55.06", "3. low": "54.41", "4. close": "54.55", - "5. adjusted close": "36.3476180276755", + "5. adjusted close": "36.2204840016955", "6. volume": "3194400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45502,7 +45512,7 @@ "2. high": "54.97", "3. low": "54.01", "4. close": "54.67", - "5. adjusted close": "36.4275761241617", + "5. adjusted close": "36.3001624266305", "6. volume": "5299700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45512,7 +45522,7 @@ "2. high": "54.36", "3. low": "53.9", "4. close": "54.14", - "5. adjusted close": "36.0744278646811", + "5. adjusted close": "35.9482493831676", "6. volume": "3784300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45522,7 +45532,7 @@ "2. high": "54.52", "3. low": "53.93", "4. close": "54.18", - "5. adjusted close": "36.1010805635098", + "5. adjusted close": "35.9748088581459", "6. volume": "3804500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45532,7 +45542,7 @@ "2. high": "54.35", "3. low": "53.84", "4. close": "54.25", - "5. adjusted close": "36.1477227864601", + "5. adjusted close": "36.021287939358", "6. volume": "3230300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45542,7 +45552,7 @@ "2. high": "54.5", "3. low": "53.64", "4. close": "54.08", - "5. adjusted close": "36.034448816438", + "5. adjusted close": "35.9084101707001", "6. volume": "5106400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45552,7 +45562,7 @@ "2. high": "54.02", "3. low": "53.31", "4. close": "53.85", - "5. adjusted close": "35.8811957981728", + "5. adjusted close": "35.7556931895747", "6. volume": "6228300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45562,7 +45572,7 @@ "2. high": "53.35", "3. low": "52.79", "4. close": "53.25", - "5. adjusted close": "35.4814053157419", + "5. adjusted close": "35.3573010648998", "6. volume": "2442500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45572,7 +45582,7 @@ "2. high": "52.96", "3. low": "52.52", "4. close": "52.88", - "5. adjusted close": "35.2348678515762", + "5. adjusted close": "35.1116259213503", "6. volume": "2695800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45582,7 +45592,7 @@ "2. high": "52.95", "3. low": "52.42", "4. close": "52.63", - "5. adjusted close": "35.0682884838966", + "5. adjusted close": "34.9456292027357", "6. volume": "2481400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45592,7 +45602,7 @@ "2. high": "53.01", "3. low": "52.6", "4. close": "52.9", - "5. adjusted close": "35.2481942009905", + "5. adjusted close": "35.1249056588394", "6. volume": "2819000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45602,7 +45612,7 @@ "2. high": "53.37", "3. low": "52.9", "4. close": "53.05", - "5. adjusted close": "35.3481418215983", + "5. adjusted close": "35.2245036900082", "6. volume": "2190100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45612,7 +45622,7 @@ "2. high": "53.16", "3. low": "52.45", "4. close": "53.06", - "5. adjusted close": "35.3548049963055", + "5. adjusted close": "35.2311435587528", "6. volume": "4018200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45622,7 +45632,7 @@ "2. high": "53.7", "3. low": "52.81", "4. close": "53.24", - "5. adjusted close": "35.4747421410347", + "5. adjusted close": "35.3506611961552", "6. volume": "2866500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45632,7 +45642,7 @@ "2. high": "53.59", "3. low": "52.75", "4. close": "53.54", - "5. adjusted close": "35.6746373822502", + "5. adjusted close": "35.5498572584927", "6. volume": "5058300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45642,7 +45652,7 @@ "2. high": "52.73", "3. low": "51.78", "4. close": "52.64", - "5. adjusted close": "35.0749516586038", + "5. adjusted close": "34.9522690714803", "6. volume": "3165800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45652,7 +45662,7 @@ "2. high": "52.54", "3. low": "51.59", "4. close": "52.46", - "5. adjusted close": "34.9550145138746", + "5. adjusted close": "34.8327514340778", "6. volume": "2888600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45662,7 +45672,7 @@ "2. high": "52.12", "3. low": "51.5", "4. close": "51.75", - "5. adjusted close": "34.4819291096647", + "5. adjusted close": "34.3613207532125", "6. volume": "5057000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45672,7 +45682,7 @@ "2. high": "52.96", "3. low": "52.04", "4. close": "52.14", - "5. adjusted close": "34.7417929232447", + "5. adjusted close": "34.6202756342512", "6. volume": "4423000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45682,7 +45692,7 @@ "2. high": "52.69", "3. low": "51.91", "4. close": "52.38", - "5. adjusted close": "34.9017091162171", + "5. adjusted close": "34.7796324841212", "6. volume": "5430800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45692,7 +45702,7 @@ "2. high": "52.81", "3. low": "52.35", "4. close": "52.48", - "5. adjusted close": "34.9683408632889", + "5. adjusted close": "34.846031171567", "6. volume": "5437900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45702,7 +45712,7 @@ "2. high": "53.19", "3. low": "52.55", "4. close": "52.79", - "5. adjusted close": "35.1748992792115", + "5. adjusted close": "35.051867102649", "6. volume": "6307700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45712,7 +45722,7 @@ "2. high": "53.5", "3. low": "52.92", "4. close": "53.0", - "5. adjusted close": "35.3148259480624", + "5. adjusted close": "35.1913043462853", "6. volume": "4829700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45722,7 +45732,7 @@ "2. high": "53.45", "3. low": "52.8", "4. close": "53.18", - "5. adjusted close": "35.4347630927916", + "5. adjusted close": "35.3108219836877", "6. volume": "4998200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45732,7 +45742,7 @@ "2. high": "53.61", "3. low": "52.7424", "4. close": "53.52", - "5. adjusted close": "35.6613110328358", + "5. adjusted close": "35.5365775210035", "6. volume": "5042700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45742,7 +45752,7 @@ "2. high": "53.39", "3. low": "52.65", "4. close": "53.0", - "5. adjusted close": "35.3148259480624", + "5. adjusted close": "35.1913043462853", "6. volume": "6341200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45752,7 +45762,7 @@ "2. high": "53.2", "3. low": "52.53", "4. close": "53.05", - "5. adjusted close": "35.3481418215983", + "5. adjusted close": "35.2245036900082", "6. volume": "6130800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45762,7 +45772,7 @@ "2. high": "52.7", "3. low": "51.51", "4. close": "52.7", - "5. adjusted close": "35.1149307068469", + "5. adjusted close": "34.9921082839478", "6. volume": "8419200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45772,7 +45782,7 @@ "2. high": "51.99", "3. low": "51.44", "4. close": "51.7", - "5. adjusted close": "34.4486132361288", + "5. adjusted close": "34.3281214094896", "6. volume": "6612200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45782,7 +45792,7 @@ "2. high": "52.4", "3. low": "51.5", "4. close": "52.1", - "5. adjusted close": "34.715140224416", + "5. adjusted close": "34.5937161592729", "6. volume": "7436900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45792,7 +45802,7 @@ "2. high": "51.55", "3. low": "50.3", "4. close": "51.55", - "5. adjusted close": "34.348665615521", + "5. adjusted close": "34.2285233783209", "6. volume": "10192600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45802,7 +45812,7 @@ "2. high": "51.09", "3. low": "50.03", "4. close": "50.97", - "5. adjusted close": "33.9622014825045", + "5. adjusted close": "33.8434109911351", "6. volume": "5350900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45812,7 +45822,7 @@ "2. high": "50.55", "3. low": "49.51", "4. close": "49.81", - "5. adjusted close": "33.1892732164714", + "5. adjusted close": "33.0731862167636", "6. volume": "5789900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45822,7 +45832,7 @@ "2. high": "50.95", "3. low": "49.57", "4. close": "50.32", - "5. adjusted close": "33.5290951265377", + "5. adjusted close": "33.4118195227372", "6. volume": "9234200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45832,7 +45842,7 @@ "2. high": "50.49", "3. low": "50.03", "4. close": "50.03", - "5. adjusted close": "33.3358630600294", + "5. adjusted close": "33.2192633291444", "6. volume": "6863800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45842,7 +45852,7 @@ "2. high": "51.2", "3. low": "50.5", "4. close": "50.55", - "5. adjusted close": "33.6823481448029", + "5. adjusted close": "33.5645365038626", "6. volume": "4710400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45852,7 +45862,7 @@ "2. high": "51.37", "3. low": "50.67", "4. close": "50.93", - "5. adjusted close": "33.9355487836758", + "5. adjusted close": "33.8168515161568", "6. volume": "6225700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45862,7 +45872,7 @@ "2. high": "52.01", "3. low": "50.58", "4. close": "50.72", - "5. adjusted close": "33.795622114825", + "5. adjusted close": "33.6774142725205", "6. volume": "6332500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45872,7 +45882,7 @@ "2. high": "52.2", "3. low": "51.1", "4. close": "51.11", - "5. adjusted close": "34.055485928405", + "5. adjusted close": "33.9363691535592", "6. volume": "4725400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45882,7 +45892,7 @@ "2. high": "52.55", "3. low": "51.81", "4. close": "52.08", - "5. adjusted close": "34.7018138750017", + "5. adjusted close": "34.5804364217837", "6. volume": "7059400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45892,7 +45902,7 @@ "2. high": "52.32", "3. low": "50.85", "4. close": "52.16", - "5. adjusted close": "34.7551192726591", + "5. adjusted close": "34.6335553717404", "6. volume": "5611500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45902,7 +45912,7 @@ "2. high": "51.67", "3. low": "51.05", "4. close": "51.32", - "5. adjusted close": "34.1954125972559", + "5. adjusted close": "34.0758063971955", "6. volume": "2605700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45912,7 +45922,7 @@ "2. high": "51.85", "3. low": "51.38", "4. close": "51.54", - "5. adjusted close": "34.3420024408139", + "5. adjusted close": "34.2218835095763", "6. volume": "2434400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45922,7 +45932,7 @@ "2. high": "51.88", "3. low": "51.46", "4. close": "51.75", - "5. adjusted close": "34.4819291096647", + "5. adjusted close": "34.3613207532125", "6. volume": "3290100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45932,7 +45942,7 @@ "2. high": "51.86", "3. low": "51.35", "4. close": "51.53", - "5. adjusted close": "34.3353392661067", + "5. adjusted close": "34.2152436408317", "6. volume": "3486800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45942,7 +45952,7 @@ "2. high": "51.34", "3. low": "50.93", "4. close": "51.22", - "5. adjusted close": "34.128780850184", + "5. adjusted close": "34.0094077097496", "6. volume": "4513400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45952,7 +45962,7 @@ "2. high": "51.45", "3. low": "50.62", "4. close": "51.3", - "5. adjusted close": "34.1820862478415", + "5. adjusted close": "34.0625266597063", "6. volume": "4950000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45962,7 +45972,7 @@ "2. high": "51.94", "3. low": "50.85", "4. close": "50.9", - "5. adjusted close": "33.9155592595542", + "5. adjusted close": "33.796931909923", "6. volume": "5208200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45972,7 +45982,7 @@ "2. high": "51.8", "3. low": "51.21", "4. close": "51.37", - "5. adjusted close": "34.2287284707918", + "5. adjusted close": "34.1090057409184", "6. volume": "6213800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45982,7 +45992,7 @@ "2. high": "51.58", "3. low": "50.85", "4. close": "51.47", - "5. adjusted close": "34.2953602178636", + "5. adjusted close": "34.1754044283642", "6. volume": "8321800", "7. dividend amount": "0.1200", "8. split coefficient": "1.0" @@ -45992,7 +46002,7 @@ "2. high": "51.29", "3. low": "50.76", "4. close": "50.91", - "5. adjusted close": "33.8433182533715", + "5. adjusted close": "33.7249435830204", "6. volume": "7328500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46002,7 +46012,7 @@ "2. high": "51.43", "3. low": "50.36", "4. close": "51.09", - "5. adjusted close": "33.9629764204429", + "5. adjusted close": "33.8441832185526", "6. volume": "7048300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46012,7 +46022,7 @@ "2. high": "50.88", "3. low": "50.25", "4. close": "50.28", - "5. adjusted close": "33.4245146686215", + "5. adjusted close": "33.3076048586577", "6. volume": "6900300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46022,7 +46032,7 @@ "2. high": "51.18", "3. low": "50.01", "4. close": "50.42", - "5. adjusted close": "33.5175821318992", + "5. adjusted close": "33.400346797405", "6. volume": "11756800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46032,7 +46042,7 @@ "2. high": "52.48", "3. low": "51.11", "4. close": "51.18", - "5. adjusted close": "34.0228055039786", + "5. adjusted close": "33.9038030363187", "6. volume": "7076500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46042,7 +46052,7 @@ "2. high": "52.65", "3. low": "52.02", "4. close": "52.29", - "5. adjusted close": "34.7606975342525", + "5. adjusted close": "34.6391141221005", "6. volume": "5667600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46052,7 +46062,7 @@ "2. high": "52.89", "3. low": "52.3", "4. close": "52.4", - "5. adjusted close": "34.8338219696851", + "5. adjusted close": "34.711982788259", "6. volume": "13698500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46062,7 +46072,7 @@ "2. high": "52.75", "3. low": "52.27", "4. close": "52.45", - "5. adjusted close": "34.8670603494271", + "5. adjusted close": "34.7451049092402", "6. volume": "6914300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46072,7 +46082,7 @@ "2. high": "53.3", "3. low": "52.5", "4. close": "52.68", - "5. adjusted close": "35.0199568962406", + "5. adjusted close": "34.8974666657536", "6. volume": "7388400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46082,7 +46092,7 @@ "2. high": "54.1", "3. low": "53.41", "4. close": "53.5", - "5. adjusted close": "35.5650663240105", + "5. adjusted close": "35.4406694498446", "6. volume": "3441400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46092,7 +46102,7 @@ "2. high": "54.19", "3. low": "53.51", "4. close": "53.85", - "5. adjusted close": "35.797734982205", + "5. adjusted close": "35.6725242967128", "6. volume": "4278000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46102,7 +46112,7 @@ "2. high": "54.11", "3. low": "53.15", "4. close": "53.54", - "5. adjusted close": "35.5916570278042", + "5. adjusted close": "35.4671671466296", "6. volume": "5017900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46112,7 +46122,7 @@ "2. high": "54.17", "3. low": "53.25", "4. close": "54.03", - "5. adjusted close": "35.9173931492764", + "5. adjusted close": "35.791763932245", "6. volume": "4451600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46122,7 +46132,7 @@ "2. high": "54.34", "3. low": "53.65", "4. close": "53.65", - "5. adjusted close": "35.6647814632367", + "5. adjusted close": "35.5400358127881", "6. volume": "7103300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46132,7 +46142,7 @@ "2. high": "54.97", "3. low": "54.35", "4. close": "54.42", - "5. adjusted close": "36.1766525112645", + "5. adjusted close": "36.050116475898", "6. volume": "6325700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46142,7 +46152,7 @@ "2. high": "55.17", "3. low": "54.79", "4. close": "54.95", - "5. adjusted close": "36.5289793365304", + "5. adjusted close": "36.4012109582984", "6. volume": "5116500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46152,7 +46162,7 @@ "2. high": "55.44", "3. low": "54.92", "4. close": "54.95", - "5. adjusted close": "36.5289793365304", + "5. adjusted close": "36.4012109582984", "6. volume": "4523500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46162,7 +46172,7 @@ "2. high": "55.14", "3. low": "54.6", "4. close": "54.71", - "5. adjusted close": "36.3694351137685", + "5. adjusted close": "36.2422247775888", "6. volume": "4055900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46172,7 +46182,7 @@ "2. high": "55.21", "3. low": "54.15", "4. close": "54.7", - "5. adjusted close": "36.3627874378201", + "5. adjusted close": "36.2356003533925", "6. volume": "5390000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46182,7 +46192,7 @@ "2. high": "54.81", "3. low": "53.92", "4. close": "54.65", - "5. adjusted close": "36.329549058078", + "5. adjusted close": "36.2024782324114", "6. volume": "5004900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46192,7 +46202,7 @@ "2. high": "54.72", "3. low": "53.95", "4. close": "54.15", - "5. adjusted close": "35.9971652606574", + "5. adjusted close": "35.8712570225998", "6. volume": "4793600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46202,7 +46212,7 @@ "2. high": "54.75", "3. low": "54.22", "4. close": "54.58", - "5. adjusted close": "36.2830153264391", + "5. adjusted close": "36.1561072630378", "6. volume": "3289300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46212,7 +46222,7 @@ "2. high": "54.53", "3. low": "53.85", "4. close": "54.35", - "5. adjusted close": "36.1301187796256", + "5. adjusted close": "36.0037455065244", "6. volume": "5037300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46222,7 +46232,7 @@ "2. high": "54.14", "3. low": "53.71", "4. close": "53.99", - "5. adjusted close": "35.8908024454827", + "5. adjusted close": "35.76526623546", "6. volume": "4664000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46232,7 +46242,7 @@ "2. high": "54.36", "3. low": "53.683", "4. close": "53.78", - "5. adjusted close": "35.7512012505661", + "5. adjusted close": "35.6261533273391", "6. volume": "5808600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46242,7 +46252,7 @@ "2. high": "54.41", "3. low": "54.06", "4. close": "54.13", - "5. adjusted close": "35.9838699087605", + "5. adjusted close": "35.8580081742073", "6. volume": "5961900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46252,7 +46262,7 @@ "2. high": "54.93", "3. low": "54.5", "4. close": "54.5", - "5. adjusted close": "36.2298339188518", + "5. adjusted close": "36.1031118694679", "6. volume": "4939500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46262,7 +46272,7 @@ "2. high": "54.81", "3. low": "54.17", "4. close": "54.62", - "5. adjusted close": "36.3096060302328", + "5. adjusted close": "36.1826049598227", "6. volume": "5774700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46272,7 +46282,7 @@ "2. high": "54.79", "3. low": "54.41", "4. close": "54.5", - "5. adjusted close": "36.2298339188518", + "5. adjusted close": "36.1031118694679", "6. volume": "5150000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46282,7 +46292,7 @@ "2. high": "55.16", "3. low": "54.4", "4. close": "54.6", - "5. adjusted close": "36.296310678336", + "5. adjusted close": "36.1693561114302", "6. volume": "4615900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46292,7 +46302,7 @@ "2. high": "55.53", "3. low": "54.87", "4. close": "55.19", - "5. adjusted close": "36.6885235592923", + "5. adjusted close": "36.5601971390079", "6. volume": "5492100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46302,7 +46312,7 @@ "2. high": "55.35", "3. low": "54.383", "4. close": "55.11", - "5. adjusted close": "36.635342151705", + "5. adjusted close": "36.5072017454381", "6. volume": "4662600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46312,7 +46322,7 @@ "2. high": "55.51", "3. low": "54.65", "4. close": "54.77", - "5. adjusted close": "36.409321169459", + "5. adjusted close": "36.2819713227662", "6. volume": "5436100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46322,7 +46332,7 @@ "2. high": "55.37", "3. low": "55.02", "4. close": "55.07", - "5. adjusted close": "36.6087514479114", + "5. adjusted close": "36.4807040486532", "6. volume": "4640000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46332,7 +46342,7 @@ "2. high": "55.74", "3. low": "55.32", "4. close": "55.56", - "5. adjusted close": "36.9344875693836", + "5. adjusted close": "36.8053008342686", "6. volume": "3870100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46342,7 +46352,7 @@ "2. high": "56.0", "3. low": "55.34", "4. close": "55.82", - "5. adjusted close": "37.1073271440424", + "5. adjusted close": "36.9775358633706", "6. volume": "4301700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46352,7 +46362,7 @@ "2. high": "55.7", "3. low": "55.19", "4. close": "55.41", - "5. adjusted close": "36.8347724301574", + "5. adjusted close": "36.7059344713251", "6. volume": "8638600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46362,7 +46372,7 @@ "2. high": "56.4", "3. low": "55.54", "4. close": "55.77", - "5. adjusted close": "37.0740887643003", + "5. adjusted close": "36.9444137423894", "6. volume": "10666600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46372,7 +46382,7 @@ "2. high": "58.03", "3. low": "55.25", "4. close": "56.75", - "5. adjusted close": "37.7255610072448", + "5. adjusted close": "37.5936073136202", "6. volume": "31280100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46382,7 +46392,7 @@ "2. high": "53.61", "3. low": "53.17", "4. close": "53.35", - "5. adjusted close": "35.4653511847843", + "5. adjusted close": "35.3413030869011", "6. volume": "4856300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46392,7 +46402,7 @@ "2. high": "52.95", "3. low": "52.27", "4. close": "52.8", - "5. adjusted close": "35.0997290076216", + "5. adjusted close": "34.9769597561083", "6. volume": "4988100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46402,7 +46412,7 @@ "2. high": "53.24", "3. low": "52.56", "4. close": "52.78", - "5. adjusted close": "35.0864336557248", + "5. adjusted close": "34.9637109077159", "6. volume": "4248000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46412,7 +46422,7 @@ "2. high": "53.54", "3. low": "52.62", "4. close": "53.1", - "5. adjusted close": "35.299159286074", + "5. adjusted close": "35.1756924819953", "6. volume": "3670900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46422,7 +46432,7 @@ "2. high": "53.72", "3. low": "52.61", "4. close": "53.44", - "5. adjusted close": "35.52518026832", + "5. adjusted close": "35.4009229046672", "6. volume": "7493400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46432,7 +46442,7 @@ "2. high": "52.98", "3. low": "51.59", "4. close": "52.6", - "5. adjusted close": "34.9667754886533", + "5. adjusted close": "34.8444712721837", "6. volume": "8676700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46442,7 +46452,7 @@ "2. high": "52.6", "3. low": "51.81", "4. close": "51.93", - "5. adjusted close": "34.5213812001096", + "5. adjusted close": "34.4006348510361", "6. volume": "5148700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46452,7 +46462,7 @@ "2. high": "52.9", "3. low": "52.31", "4. close": "52.4", - "5. adjusted close": "34.8338219696851", + "5. adjusted close": "34.711982788259", "6. volume": "5629400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46462,7 +46472,7 @@ "2. high": "53.47", "3. low": "52.96", "4. close": "53.06", - "5. adjusted close": "35.2725685822803", + "5. adjusted close": "35.1491947852104", "6. volume": "4532900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46472,7 +46482,7 @@ "2. high": "53.2", "3. low": "52.53", "4. close": "53.15", - "5. adjusted close": "35.332397665816", + "5. adjusted close": "35.2088146029765", "6. volume": "6187800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46482,7 +46492,7 @@ "2. high": "53.14", "3. low": "52.69", "4. close": "52.72", - "5. adjusted close": "35.0465476000343", + "5. adjusted close": "34.9239643625385", "6. volume": "4286600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46492,7 +46502,7 @@ "2. high": "53.87", "3. low": "52.85", "4. close": "52.88", - "5. adjusted close": "35.1529104152089", + "5. adjusted close": "35.0299551496782", "6. volume": "5291400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46502,7 +46512,7 @@ "2. high": "53.51", "3. low": "52.85", "4. close": "53.25", - "5. adjusted close": "35.3988744253002", + "5. adjusted close": "35.2750588449388", "6. volume": "7552800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46512,7 +46522,7 @@ "2. high": "53.7", "3. low": "53.26", "4. close": "53.37", - "5. adjusted close": "35.4786465366811", + "5. adjusted close": "35.3545519352936", "6. volume": "5982400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46522,7 +46532,7 @@ "2. high": "54.16", "3. low": "53.62", "4. close": "53.87", - "5. adjusted close": "35.8110303341018", + "5. adjusted close": "35.6857731451052", "6. volume": "4945600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46532,7 +46542,7 @@ "2. high": "54.34", "3. low": "53.54", "4. close": "53.76", - "5. adjusted close": "35.7379058986692", + "5. adjusted close": "35.6129044789467", "6. volume": "4426200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46542,7 +46552,7 @@ "2. high": "54.52", "3. low": "53.8", "4. close": "54.16", - "5. adjusted close": "36.0038129366058", + "5. adjusted close": "35.877881446796", "6. volume": "4947600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46552,7 +46562,7 @@ "2. high": "55.07", "3. low": "54.36", "4. close": "54.44", - "5. adjusted close": "36.1899478631613", + "5. adjusted close": "36.0633653242905", "6. volume": "4681400", "7. dividend amount": "0.1200", "8. split coefficient": "1.0" @@ -46562,7 +46572,7 @@ "2. high": "55.99", "3. low": "54.86", "4. close": "55.07", - "5. adjusted close": "36.5282336661344", + "5. adjusted close": "36.4004678960535", "6. volume": "4642200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46572,7 +46582,7 @@ "2. high": "56.93", "3. low": "55.8", "4. close": "55.91", - "5. adjusted close": "37.085410282796", + "5. adjusted close": "36.9556956613102", "6. volume": "5251500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46582,7 +46592,7 @@ "2. high": "56.84", "3. low": "56.17", "4. close": "56.37", - "5. adjusted close": "37.3905308109678", + "5. adjusted close": "37.2597489613317", "6. volume": "2171000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46592,7 +46602,7 @@ "2. high": "56.68", "3. low": "56.15", "4. close": "56.15", - "5. adjusted close": "37.2446036018422", + "5. adjusted close": "37.1143321656692", "6. volume": "1883800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46602,7 +46612,7 @@ "2. high": "56.4", "3. low": "56.11", "4. close": "56.28", - "5. adjusted close": "37.3308333163255", + "5. adjusted close": "37.200260272197", "6. volume": "1768400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46612,7 +46622,7 @@ "2. high": "56.54", "3. low": "56.1", "4. close": "56.35", - "5. adjusted close": "37.3772647010473", + "5. adjusted close": "37.2465292526351", "6. volume": "2442300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46622,7 +46632,7 @@ "2. high": "56.6", "3. low": "56.206", "4. close": "56.25", - "5. adjusted close": "37.3109341514447", + "5. adjusted close": "37.1804307091521", "6. volume": "2693900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46632,7 +46642,7 @@ "2. high": "57.0", "3. low": "56.29", "4. close": "56.43", - "5. adjusted close": "37.4303291407294", + "5. adjusted close": "37.2994080874214", "6. volume": "2908400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46642,7 +46652,7 @@ "2. high": "57.05", "3. low": "56.29", "4. close": "56.92", - "5. adjusted close": "37.755348833782", + "5. adjusted close": "37.6232909504878", "6. volume": "3987200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46652,7 +46662,7 @@ "2. high": "56.65", "3. low": "55.83", "4. close": "56.44", - "5. adjusted close": "37.4369621956896", + "5. adjusted close": "37.3060179417697", "6. volume": "4098300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46662,7 +46672,7 @@ "2. high": "56.34", "3. low": "55.79", "4. close": "55.85", - "5. adjusted close": "37.0456119530345", + "5. adjusted close": "36.9160365352204", "6. volume": "3038200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46672,7 +46682,7 @@ "2. high": "56.25", "3. low": "55.76", "4. close": "55.91", - "5. adjusted close": "37.085410282796", + "5. adjusted close": "36.9556956613102", "6. volume": "7316300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46682,7 +46692,7 @@ "2. high": "56.16", "3. low": "55.74", "4. close": "55.94", - "5. adjusted close": "37.1053094476768", + "5. adjusted close": "36.975525224355", "6. volume": "3943200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46692,7 +46702,7 @@ "2. high": "56.23", "3. low": "55.67", "4. close": "56.14", - "5. adjusted close": "37.2379705468819", + "5. adjusted close": "37.1077223113209", "6. volume": "4431900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46702,7 +46712,7 @@ "2. high": "56.4", "3. low": "55.4", "4. close": "55.95", - "5. adjusted close": "37.111942502637", + "5. adjusted close": "36.9821350787033", "6. volume": "5913500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46712,7 +46722,7 @@ "2. high": "55.45", "3. low": "54.45", "4. close": "55.04", - "5. adjusted close": "36.5083345012537", + "5. adjusted close": "36.3806383330086", "6. volume": "4761900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46722,7 +46732,7 @@ "2. high": "55.6", "3. low": "54.82", "4. close": "55.18", - "5. adjusted close": "36.6011972706973", + "5. adjusted close": "36.4731762938847", "6. volume": "4123500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46732,7 +46742,7 @@ "2. high": "55.39", "3. low": "54.84", "4. close": "55.3", - "5. adjusted close": "36.6807939302203", + "5. adjusted close": "36.5524945460642", "6. volume": "4691500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46742,7 +46752,7 @@ "2. high": "56.12", "3. low": "55.48", "4. close": "55.68", - "5. adjusted close": "36.9328500187101", + "5. adjusted close": "36.8036690112994", "6. volume": "2793000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46752,7 +46762,7 @@ "2. high": "56.31", "3. low": "55.31", "4. close": "55.45", - "5. adjusted close": "36.7802897546242", + "5. adjusted close": "36.6516423612887", "6. volume": "3214400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46762,7 +46772,7 @@ "2. high": "56.44", "3. low": "55.9", "4. close": "56.26", - "5. adjusted close": "37.317567206405", + "5. adjusted close": "37.1870405635004", "6. volume": "2978200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46772,7 +46782,7 @@ "2. high": "56.33", "3. low": "55.72", "4. close": "56.25", - "5. adjusted close": "37.3109341514447", + "5. adjusted close": "37.1804307091521", "6. volume": "3919700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46782,7 +46792,7 @@ "2. high": "56.6", "3. low": "56.07", "4. close": "56.15", - "5. adjusted close": "37.2446036018422", + "5. adjusted close": "37.1143321656692", "6. volume": "3496400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46792,7 +46802,7 @@ "2. high": "56.47", "3. low": "55.75", "4. close": "56.45", - "5. adjusted close": "37.4435952506499", + "5. adjusted close": "37.312627796118", "6. volume": "3674900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46802,7 +46812,7 @@ "2. high": "56.01", "3. low": "55.61", "4. close": "55.71", - "5. adjusted close": "36.9527491835909", + "5. adjusted close": "36.8234985743443", "6. volume": "4117100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46812,7 +46822,7 @@ "2. high": "56.5", "3. low": "55.73", "4. close": "55.82", - "5. adjusted close": "37.0257127881537", + "5. adjusted close": "36.8962069721755", "6. volume": "4658100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46822,7 +46832,7 @@ "2. high": "56.33", "3. low": "56.02", "4. close": "56.11", - "5. adjusted close": "37.2180713820011", + "5. adjusted close": "37.087892748276", "6. volume": "1520300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46832,7 +46842,7 @@ "2. high": "56.5", "3. low": "55.98", "4. close": "56.25", - "5. adjusted close": "37.3109341514447", + "5. adjusted close": "37.1804307091521", "6. volume": "3074600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46842,7 +46852,7 @@ "2. high": "56.33", "3. low": "55.85", "4. close": "56.2", - "5. adjusted close": "37.2777688766435", + "5. adjusted close": "37.1473814374107", "6. volume": "3846200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46852,7 +46862,7 @@ "2. high": "56.27", "3. low": "55.35", "4. close": "56.12", - "5. adjusted close": "37.2247044369614", + "5. adjusted close": "37.0945026026243", "6. volume": "3606000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46862,7 +46872,7 @@ "2. high": "56.18", "3. low": "55.46", "4. close": "55.7", - "5. adjusted close": "36.9461161286306", + "5. adjusted close": "36.816888719996", "6. volume": "3629700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46872,7 +46882,7 @@ "2. high": "56.39", "3. low": "55.82", "4. close": "56.03", - "5. adjusted close": "37.1650069423191", + "5. adjusted close": "37.0350139134897", "6. volume": "2917200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46882,7 +46892,7 @@ "2. high": "56.45", "3. low": "55.9", "4. close": "56.04", - "5. adjusted close": "37.1716399972794", + "5. adjusted close": "37.041623767838", "6. volume": "4528800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46892,7 +46902,7 @@ "2. high": "56.1", "3. low": "55.67", "4. close": "55.76", - "5. adjusted close": "36.9859144583922", + "5. adjusted close": "36.8565478460858", "6. volume": "4037900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46902,7 +46912,7 @@ "2. high": "56.09", "3. low": "55.54", "4. close": "56.0", - "5. adjusted close": "37.1451077774383", + "5. adjusted close": "37.0151843504448", "6. volume": "4329800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46912,7 +46922,7 @@ "2. high": "55.63", "3. low": "55.31", "4. close": "55.63", - "5. adjusted close": "36.8996847439088", + "5. adjusted close": "36.7706197395579", "6. volume": "3371600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46922,7 +46932,7 @@ "2. high": "55.48", "3. low": "54.9", "4. close": "55.39", - "5. adjusted close": "36.7404914248627", + "5. adjusted close": "36.6119832351989", "6. volume": "3355000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46932,7 +46942,7 @@ "2. high": "54.88", "3. low": "54.38", "4. close": "54.77", - "5. adjusted close": "36.3292420173267", + "5. adjusted close": "36.2021722656047", "6. volume": "4977300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46942,7 +46952,7 @@ "2. high": "54.95", "3. low": "54.63", "4. close": "54.63", - "5. adjusted close": "36.2363792478831", + "5. adjusted close": "36.1096343047286", "6. volume": "4071800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46952,7 +46962,7 @@ "2. high": "54.98", "3. low": "54.63", "4. close": "54.76", - "5. adjusted close": "36.3226089623665", + "5. adjusted close": "36.1955624112564", "6. volume": "3802800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46962,7 +46972,7 @@ "2. high": "55.3", "3. low": "54.75", "4. close": "55.12", - "5. adjusted close": "36.5613989409357", + "5. adjusted close": "36.433517167795", "6. volume": "5336200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46972,7 +46982,7 @@ "2. high": "54.97", "3. low": "54.03", "4. close": "54.95", - "5. adjusted close": "36.4486370066114", + "5. adjusted close": "36.321149643874", "6. volume": "4510600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46982,7 +46992,7 @@ "2. high": "54.9", "3. low": "54.01", "4. close": "54.34", - "5. adjusted close": "36.0440206540357", + "5. adjusted close": "35.917948528628", "6. volume": "4796700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46992,7 +47002,7 @@ "2. high": "54.5725", "3. low": "52.78", "4. close": "54.0", - "5. adjusted close": "35.818496785387", + "5. adjusted close": "35.6932134807861", "6. volume": "8183300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47002,7 +47012,7 @@ "2. high": "53.2", "3. low": "52.77", "4. close": "52.91", - "5. adjusted close": "35.095493794719", + "5. adjusted close": "34.972739356822", "6. volume": "4332600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47012,7 +47022,7 @@ "2. high": "53.15", "3. low": "52.51", "4. close": "53.07", - "5. adjusted close": "35.2016226740831", + "5. adjusted close": "35.0784970263947", "6. volume": "3849400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47022,7 +47032,7 @@ "2. high": "53.03", "3. low": "52.41", "4. close": "52.75", - "5. adjusted close": "34.9893649153549", + "5. adjusted close": "34.8669816872493", "6. volume": "4171100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47032,7 +47042,7 @@ "2. high": "52.69", "3. low": "51.6", "4. close": "52.55", - "5. adjusted close": "34.8567038161497", + "5. adjusted close": "34.7347846002835", "6. volume": "4719700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47042,7 +47052,7 @@ "2. high": "51.97", "3. low": "51.24", "4. close": "51.78", - "5. adjusted close": "34.3459585842099", + "5. adjusted close": "34.2258258154649", "6. volume": "4642700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47052,7 +47062,7 @@ "2. high": "52.08", "3. low": "50.86", "4. close": "51.15", - "5. adjusted close": "33.9280761217138", + "5. adjusted close": "33.8094049915223", "6. volume": "7399700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47062,7 +47072,7 @@ "2. high": "52.58", "3. low": "51.7", "4. close": "51.73", - "5. adjusted close": "34.3127933094087", + "5. adjusted close": "34.1927765437234", "6. volume": "2816000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47072,7 +47082,7 @@ "2. high": "52.44", "3. low": "51.8", "4. close": "52.29", - "5. adjusted close": "34.684244387183", + "5. adjusted close": "34.5629283872278", "6. volume": "3499600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47082,7 +47092,7 @@ "2. high": "52.18", "3. low": "51.7", "4. close": "52.11", - "5. adjusted close": "34.5648493978984", + "5. adjusted close": "34.4439510089585", "6. volume": "3383800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47092,7 +47102,7 @@ "2. high": "53.05", "3. low": "52.07", "4. close": "52.17", - "5. adjusted close": "34.60464772766", + "5. adjusted close": "34.4836101350483", "6. volume": "3454900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47102,7 +47112,7 @@ "2. high": "52.75", "3. low": "52.0", "4. close": "52.7", - "5. adjusted close": "34.9561996405536", + "5. adjusted close": "34.8339324155079", "6. volume": "2833400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47112,7 +47122,7 @@ "2. high": "53.2", "3. low": "51.89", "4. close": "52.5", - "5. adjusted close": "34.8235385413484", + "5. adjusted close": "34.701735328542", "6. volume": "7020300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47122,7 +47132,7 @@ "2. high": "52.34", "3. low": "51.55", "4. close": "51.71", - "5. adjusted close": "34.2995271994881", + "5. adjusted close": "34.1795568350268", "6. volume": "3297100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47132,7 +47142,7 @@ "2. high": "52.85", "3. low": "52.01", "4. close": "52.15", - "5. adjusted close": "34.5913816177394", + "5. adjusted close": "34.4703904263517", "6. volume": "2848000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47142,7 +47152,7 @@ "2. high": "52.77", "3. low": "52.12", "4. close": "52.71", - "5. adjusted close": "34.9628326955138", + "5. adjusted close": "34.8405422698562", "6. volume": "2806500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47152,7 +47162,7 @@ "2. high": "52.7", "3. low": "52.27", "4. close": "52.53", - "5. adjusted close": "34.8434377062292", + "5. adjusted close": "34.7215648915869", "6. volume": "1873800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47162,7 +47172,7 @@ "2. high": "52.98", "3. low": "52.09", "4. close": "52.25", - "5. adjusted close": "34.657712167342", + "5. adjusted close": "34.5364889698347", "6. volume": "3059200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47172,7 +47182,7 @@ "2. high": "53.44", "3. low": "53.02", "4. close": "53.07", - "5. adjusted close": "35.2016226740831", + "5. adjusted close": "35.0784970263947", "6. volume": "3853300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47182,7 +47192,7 @@ "2. high": "53.27", "3. low": "52.74", "4. close": "53.27", - "5. adjusted close": "35.3342837732882", + "5. adjusted close": "35.2106941133606", "6. volume": "5595500", "7. dividend amount": "0.1200", "8. split coefficient": "1.0" @@ -47192,7 +47202,7 @@ "2. high": "52.94", "3. low": "52.5", "4. close": "52.76", - "5. adjusted close": "34.9173405483927", + "5. adjusted close": "34.7952092418225", "6. volume": "3657100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47202,7 +47212,7 @@ "2. high": "52.71", "3. low": "51.85", "4. close": "52.63", - "5. adjusted close": "34.8313046448428", + "5. adjusted close": "34.7094742683306", "6. volume": "5604400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47212,7 +47222,7 @@ "2. high": "51.96", "3. low": "51.323", "4. close": "51.65", - "5. adjusted close": "34.1827262950054", + "5. adjusted close": "34.0631644681603", "6. volume": "3477300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47222,7 +47232,7 @@ "2. high": "51.57", "3. low": "51.28", "4. close": "51.46", - "5. adjusted close": "34.056981512894", + "5. adjusted close": "33.9378595069027", "6. volume": "4195000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47232,7 +47242,7 @@ "2. high": "51.38", "3. low": "50.75", "4. close": "51.38", - "5. adjusted close": "34.0040363414787", + "5. adjusted close": "33.8850995232154", "6. volume": "4225100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47242,7 +47252,7 @@ "2. high": "51.0", "3. low": "50.71", "4. close": "50.83", - "5. adjusted close": "33.6400382879985", + "5. adjusted close": "33.5223746353647", "6. volume": "3409200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47252,7 +47262,7 @@ "2. high": "51.17", "3. low": "50.58", "4. close": "50.65", - "5. adjusted close": "33.5209116523141", + "5. adjusted close": "33.4036646720681", "6. volume": "3520800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47262,7 +47272,7 @@ "2. high": "51.45", "3. low": "50.81", "4. close": "51.21", - "5. adjusted close": "33.8915278522212", + "5. adjusted close": "33.7729845578797", "6. volume": "3334000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47272,7 +47282,7 @@ "2. high": "51.1", "3. low": "50.82", "4. close": "50.87", - "5. adjusted close": "33.6665108737061", + "5. adjusted close": "33.5487546272084", "6. volume": "3985900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47282,7 +47292,7 @@ "2. high": "51.25", "3. low": "50.77", "4. close": "50.87", - "5. adjusted close": "33.6665108737061", + "5. adjusted close": "33.5487546272084", "6. volume": "4274000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47292,7 +47302,7 @@ "2. high": "51.56", "3. low": "51.22", "4. close": "51.48", - "5. adjusted close": "34.0702178057478", + "5. adjusted close": "33.9510495028246", "6. volume": "2973100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47302,7 +47312,7 @@ "2. high": "51.35", "3. low": "51.03", "4. close": "51.16", - "5. adjusted close": "33.8584371200866", + "5. adjusted close": "33.7400095680751", "6. volume": "2019500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47312,7 +47322,7 @@ "2. high": "51.49", "3. low": "51.086", "4. close": "51.4", - "5. adjusted close": "34.0172726343325", + "5. adjusted close": "33.8982895191372", "6. volume": "4348600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47322,7 +47332,7 @@ "2. high": "51.13", "3. low": "50.76", "4. close": "50.9", - "5. adjusted close": "33.6863653129869", + "5. adjusted close": "33.5685396210911", "6. volume": "2843800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47332,7 +47342,7 @@ "2. high": "51.33", "3. low": "50.86", "4. close": "50.9", - "5. adjusted close": "33.6863653129869", + "5. adjusted close": "33.5685396210911", "6. volume": "2765500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47342,7 +47352,7 @@ "2. high": "51.38", "3. low": "51.02", "4. close": "51.33", - "5. adjusted close": "33.9709456093441", + "5. adjusted close": "33.8521245334108", "6. volume": "3031700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47352,7 +47362,7 @@ "2. high": "51.74", "3. low": "51.27", "4. close": "51.49", - "5. adjusted close": "34.0768359521747", + "5. adjusted close": "33.9576445007855", "6. volume": "3695000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47362,7 +47372,7 @@ "2. high": "51.37", "3. low": "50.8", "4. close": "51.33", - "5. adjusted close": "33.9709456093441", + "5. adjusted close": "33.8521245334108", "6. volume": "3056300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47372,7 +47382,7 @@ "2. high": "51.01", "3. low": "50.7", "4. close": "50.9", - "5. adjusted close": "33.6863653129869", + "5. adjusted close": "33.5685396210911", "6. volume": "3282700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47382,7 +47392,7 @@ "2. high": "51.13", "3. low": "50.8", "4. close": "50.94", - "5. adjusted close": "33.7128378986945", + "5. adjusted close": "33.5949196129348", "6. volume": "4191500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47392,7 +47402,7 @@ "2. high": "51.1", "3. low": "50.49", "4. close": "50.99", - "5. adjusted close": "33.7459286308291", + "5. adjusted close": "33.6278946027394", "6. volume": "5229400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47402,7 +47412,7 @@ "2. high": "50.64", "3. low": "50.26", "4. close": "50.26", - "5. adjusted close": "33.2628039416645", + "5. adjusted close": "33.1464597515921", "6. volume": "1978000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47412,7 +47422,7 @@ "2. high": "50.5", "3. low": "49.99", "4. close": "50.41", - "5. adjusted close": "33.3620761380681", + "5. adjusted close": "33.245384721006", "6. volume": "2895400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47422,7 +47432,7 @@ "2. high": "50.24", "3. low": "49.85", "4. close": "50.11", - "5. adjusted close": "33.1635317452608", + "5. adjusted close": "33.0475347821783", "6. volume": "3478000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47432,7 +47442,7 @@ "2. high": "50.02", "3. low": "49.55", "4. close": "50.02", - "5. adjusted close": "33.1039684274185", + "5. adjusted close": "32.98817980053", "6. volume": "2726600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47442,7 +47452,7 @@ "2. high": "49.96", "3. low": "49.63", "4. close": "49.63", - "5. adjusted close": "32.8458607167689", + "5. adjusted close": "32.7309748800541", "6. volume": "2150000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47452,7 +47462,7 @@ "2. high": "50.18", "3. low": "49.97", "4. close": "50.0", - "5. adjusted close": "33.0907321345647", + "5. adjusted close": "32.9749898046082", "6. volume": "1560600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47462,7 +47472,7 @@ "2. high": "50.21", "3. low": "49.9", "4. close": "50.12", - "5. adjusted close": "33.1701498916877", + "5. adjusted close": "33.0541297801392", "6. volume": "3176500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47472,7 +47482,7 @@ "2. high": "49.99", "3. low": "49.56", "4. close": "49.95", - "5. adjusted close": "33.0576414024302", + "5. adjusted close": "32.9420148148036", "6. volume": "3350600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47482,7 +47492,7 @@ "2. high": "49.95", "3. low": "49.5602", "4. close": "49.75", - "5. adjusted close": "32.9252784738919", + "5. adjusted close": "32.8101148555851", "6. volume": "2289100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47492,7 +47502,7 @@ "2. high": "50.04", "3. low": "49.69", "4. close": "49.7", - "5. adjusted close": "32.8921877417573", + "5. adjusted close": "32.7771398657805", "6. volume": "3076500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47502,7 +47512,7 @@ "2. high": "50.01", "3. low": "49.63", "4. close": "50.0", - "5. adjusted close": "33.0907321345647", + "5. adjusted close": "32.9749898046082", "6. volume": "2961900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47512,7 +47522,7 @@ "2. high": "50.04", "3. low": "49.56", "4. close": "49.83", - "5. adjusted close": "32.9782236453072", + "5. adjusted close": "32.8628748392725", "6. volume": "2629400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47522,7 +47532,7 @@ "2. high": "50.03", "3. low": "49.61", "4. close": "50.03", - "5. adjusted close": "33.1105865738455", + "5. adjusted close": "32.9947747984909", "6. volume": "3633200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47532,7 +47542,7 @@ "2. high": "49.91", "3. low": "49.52", "4. close": "49.73", - "5. adjusted close": "32.9120421810381", + "5. adjusted close": "32.7969248596633", "6. volume": "4334600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47542,7 +47552,7 @@ "2. high": "49.64", "3. low": "49.3", "4. close": "49.42", - "5. adjusted close": "32.7068796418038", + "5. adjusted close": "32.5924799228747", "6. volume": "5017200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47552,7 +47562,7 @@ "2. high": "49.6", "3. low": "49.29", "4. close": "49.35", - "5. adjusted close": "32.6605526168154", + "5. adjusted close": "32.5463149371483", "6. volume": "3755300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47562,7 +47572,7 @@ "2. high": "50.17", "3. low": "49.45", "4. close": "49.47", - "5. adjusted close": "32.7399703739383", + "5. adjusted close": "32.6254549126793", "6. volume": "4369800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47572,7 +47582,7 @@ "2. high": "50.23", "3. low": "49.85", "4. close": "50.13", - "5. adjusted close": "33.1767680381146", + "5. adjusted close": "33.0607247781002", "6. volume": "3656300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47582,7 +47592,7 @@ "2. high": "50.17", "3. low": "49.45", "4. close": "50.09", - "5. adjusted close": "33.1502954524069", + "5. adjusted close": "33.0343447862565", "6. volume": "3827300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47592,7 +47602,7 @@ "2. high": "49.57", "3. low": "49.3", "4. close": "49.3", - "5. adjusted close": "32.6274618846808", + "5. adjusted close": "32.5133399473437", "6. volume": "2537100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47602,7 +47612,7 @@ "2. high": "49.8", "3. low": "49.27", "4. close": "49.34", - "5. adjusted close": "32.6539344703885", + "5. adjusted close": "32.5397199391874", "6. volume": "4543400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47612,7 +47622,7 @@ "2. high": "50.21", "3. low": "49.5", "4. close": "49.55", - "5. adjusted close": "32.7929155453536", + "5. adjusted close": "32.6782148963667", "6. volume": "4079600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47622,7 +47632,7 @@ "2. high": "50.5", "3. low": "49.59", "4. close": "50.21", - "5. adjusted close": "33.2297132095299", + "5. adjusted close": "33.1134847617875", "6. volume": "3354700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47632,7 +47642,7 @@ "2. high": "50.28", "3. low": "49.76", "4. close": "49.91", - "5. adjusted close": "33.0311688167225", + "5. adjusted close": "32.9156348229599", "6. volume": "3571100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47642,7 +47652,7 @@ "2. high": "50.4", "3. low": "49.62", "4. close": "50.28", - "5. adjusted close": "33.2760402345183", + "5. adjusted close": "33.159649747514", "6. volume": "3597200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47652,7 +47662,7 @@ "2. high": "50.25", "3. low": "49.92", "4. close": "50.25", - "5. adjusted close": "33.2561857952375", + "5. adjusted close": "33.1398647536312", "6. volume": "3386300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47662,7 +47672,7 @@ "2. high": "50.2", "3. low": "49.85", "4. close": "49.96", - "5. adjusted close": "33.0642595488571", + "5. adjusted close": "32.9486098127645", "6. volume": "4768300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47672,7 +47682,7 @@ "2. high": "49.94", "3. low": "49.24", "4. close": "49.89", - "5. adjusted close": "33.0179325238687", + "5. adjusted close": "32.902444827038", "6. volume": "5518300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47682,7 +47692,7 @@ "2. high": "49.5", "3. low": "49.099", "4. close": "49.44", - "5. adjusted close": "32.7201159346576", + "5. adjusted close": "32.6056699187966", "6. volume": "7606300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47692,7 +47702,7 @@ "2. high": "49.0", "3. low": "47.95", "4. close": "48.9", - "5. adjusted close": "32.3627360276043", + "5. adjusted close": "32.2495400289068", "6. volume": "8448700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47702,7 +47712,7 @@ "2. high": "48.3", "3. low": "47.91", "4. close": "48.11", - "5. adjusted close": "31.8399024598782", + "5. adjusted close": "31.728535189994", "6. volume": "3663400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47712,7 +47722,7 @@ "2. high": "48.47", "3. low": "47.7", "4. close": "48.33", - "5. adjusted close": "31.9855016812703", + "5. adjusted close": "31.8736251451343", "6. volume": "5264800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47722,7 +47732,7 @@ "2. high": "49.65", "3. low": "48.34", "4. close": "48.35", - "5. adjusted close": "31.9987379741241", + "5. adjusted close": "31.8868151410561", "6. volume": "4677700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47732,7 +47742,7 @@ "2. high": "49.12", "3. low": "48.22", "4. close": "49.12", - "5. adjusted close": "32.5083352489964", + "5. adjusted close": "32.3946299840471", "6. volume": "4787000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47742,7 +47752,7 @@ "2. high": "49.0", "3. low": "48.3", "4. close": "48.45", - "5. adjusted close": "32.0649194383932", + "5. adjusted close": "31.9527651206653", "6. volume": "3307800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47752,7 +47762,7 @@ "2. high": "49.2", "3. low": "48.63", "4. close": "48.73", - "5. adjusted close": "32.2502275383468", + "5. adjusted close": "32.1374250635711", "6. volume": "3920500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47762,7 +47772,7 @@ "2. high": "49.44", "3. low": "48.76", "4. close": "48.9", - "5. adjusted close": "32.3627360276043", + "5. adjusted close": "32.2495400289068", "6. volume": "4699700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47772,7 +47782,7 @@ "2. high": "49.72", "3. low": "48.87", "4. close": "49.25", - "5. adjusted close": "32.5943711525462", + "5. adjusted close": "32.4803649575391", "6. volume": "4588500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47782,7 +47792,7 @@ "2. high": "49.66", "3. low": "49.22", "4. close": "49.49", - "5. adjusted close": "32.7532066667922", + "5. adjusted close": "32.6386449086012", "6. volume": "4071200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47792,7 +47802,7 @@ "2. high": "50.05", "3. low": "49.42", "4. close": "49.71", - "5. adjusted close": "32.8988058881842", + "5. adjusted close": "32.7837348637415", "6. volume": "4086900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47802,7 +47812,7 @@ "2. high": "50.57", "3. low": "49.8", "4. close": "50.01", - "5. adjusted close": "33.0973502809916", + "5. adjusted close": "32.9815848025691", "6. volume": "2867100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47812,7 +47822,7 @@ "2. high": "50.95", "3. low": "50.2", "4. close": "50.27", - "5. adjusted close": "33.2694220880914", + "5. adjusted close": "33.1530547495531", "6. volume": "3865700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47822,7 +47832,7 @@ "2. high": "51.65", "3. low": "50.85", "4. close": "51.01", - "5. adjusted close": "33.7591649236829", + "5. adjusted close": "33.6410845986613", "6. volume": "4471600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47832,7 +47842,7 @@ "2. high": "51.19", "3. low": "50.76", "4. close": "50.83", - "5. adjusted close": "33.6400382879985", + "5. adjusted close": "33.5223746353647", "6. volume": "3380300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47842,7 +47852,7 @@ "2. high": "51.48", "3. low": "51.08", "4. close": "51.24", - "5. adjusted close": "33.9113822915019", + "5. adjusted close": "33.7927695517625", "6. volume": "2871000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47852,7 +47862,7 @@ "2. high": "51.77", "3. low": "50.98", "4. close": "51.33", - "5. adjusted close": "33.9709456093441", + "5. adjusted close": "33.8521245334108", "6. volume": "4143800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47862,7 +47872,7 @@ "2. high": "51.6", "3. low": "50.8", "4. close": "51.38", - "5. adjusted close": "34.0040363414787", + "5. adjusted close": "33.8850995232154", "6. volume": "5050700", "7. dividend amount": "0.1000", "8. split coefficient": "1.0" @@ -47872,7 +47882,7 @@ "2. high": "51.42", "3. low": "50.9", "4. close": "51.27", - "5. adjusted close": "33.8653252375216", + "5. adjusted close": "33.7468735927594", "6. volume": "3425400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47882,7 +47892,7 @@ "2. high": "51.5", "3. low": "50.92", "4. close": "50.94", - "5. adjusted close": "33.6473506455891", + "5. adjusted close": "33.5296614163285", "6. volume": "3561100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47892,7 +47902,7 @@ "2. high": "51.35", "3. low": "50.9", "4. close": "51.35", - "5. adjusted close": "33.9181675628386", + "5. adjusted close": "33.7995310900759", "6. volume": "6326500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47902,7 +47912,7 @@ "2. high": "51.32", "3. low": "50.75", "4. close": "50.96", - "5. adjusted close": "33.6605612269183", + "5. adjusted close": "33.5428257906576", "6. volume": "3576600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47912,7 +47922,7 @@ "2. high": "51.45", "3. low": "50.95", "4. close": "51.39", - "5. adjusted close": "33.9445887254971", + "5. adjusted close": "33.8258598387342", "6. volume": "3150500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47922,7 +47932,7 @@ "2. high": "51.65", "3. low": "51.14", "4. close": "51.5", - "5. adjusted close": "34.0172469228079", + "5. adjusted close": "33.8982638975445", "6. volume": "3547500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47932,7 +47942,7 @@ "2. high": "52.18", "3. low": "51.45", "4. close": "51.5", - "5. adjusted close": "34.0172469228079", + "5. adjusted close": "33.8982638975445", "6. volume": "3617200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47942,7 +47952,7 @@ "2. high": "51.97", "3. low": "51.45", "4. close": "51.96", - "5. adjusted close": "34.3210902933806", + "5. adjusted close": "34.2010445071148", "6. volume": "5571900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47952,7 +47962,7 @@ "2. high": "51.6", "3. low": "51.2", "4. close": "51.46", - "5. adjusted close": "33.9908257601495", + "5. adjusted close": "33.8719351488862", "6. volume": "3187900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47962,7 +47972,7 @@ "2. high": "51.6", "3. low": "51.16", "4. close": "51.51", - "5. adjusted close": "34.0238522134726", + "5. adjusted close": "33.9048460847091", "6. volume": "3463900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47972,7 +47982,7 @@ "2. high": "51.49", "3. low": "51.01", "4. close": "51.22", - "5. adjusted close": "33.8322987841985", + "5. adjusted close": "33.7139626569365", "6. volume": "4076000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47982,7 +47992,7 @@ "2. high": "51.19", "3. low": "50.8", "4. close": "51.05", - "5. adjusted close": "33.7200088428999", + "5. adjusted close": "33.6020654751388", "6. volume": "3929000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47992,7 +48002,7 @@ "2. high": "51.4", "3. low": "51.17", "4. close": "51.2", - "5. adjusted close": "33.8190882028693", + "5. adjusted close": "33.7007982826074", "6. volume": "2586000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48002,7 +48012,7 @@ "2. high": "51.61", "3. low": "51.11", "4. close": "51.23", - "5. adjusted close": "33.8389040748631", + "5. adjusted close": "33.7205448441011", "6. volume": "3429600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48012,7 +48022,7 @@ "2. high": "51.68", "3. low": "51.15", "4. close": "51.67", - "5. adjusted close": "34.1295368641065", + "5. adjusted close": "34.0101610793422", "6. volume": "3162900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48022,7 +48032,7 @@ "2. high": "51.5", "3. low": "51.1", "4. close": "51.45", - "5. adjusted close": "33.9842204694848", + "5. adjusted close": "33.8653529617216", "6. volume": "3891200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48032,7 +48042,7 @@ "2. high": "51.25", "3. low": "50.9", "4. close": "50.98", - "5. adjusted close": "33.6737718082476", + "5. adjusted close": "33.5559901649868", "6. volume": "2732700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48042,7 +48052,7 @@ "2. high": "51.01", "3. low": "50.56", "4. close": "50.75", - "5. adjusted close": "33.5218501229612", + "5. adjusted close": "33.4045998602016", "6. volume": "2714400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48052,7 +48062,7 @@ "2. high": "51.08", "3. low": "50.51", "4. close": "50.92", - "5. adjusted close": "33.6341400642598", + "5. adjusted close": "33.5164970419993", "6. volume": "3137500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48062,7 +48072,7 @@ "2. high": "50.72", "3. low": "50.25", "4. close": "50.6", - "5. adjusted close": "33.4227707629919", + "5. adjusted close": "33.305867052733", "6. volume": "3986800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48072,7 +48082,7 @@ "2. high": "50.95", "3. low": "50.47", "4. close": "50.7", - "5. adjusted close": "33.4888236696381", + "5. adjusted close": "33.3716889243788", "6. volume": "2601300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48082,7 +48092,7 @@ "2. high": "51.18", "3. low": "50.49", "4. close": "51.02", - "5. adjusted close": "33.7001929709061", + "5. adjusted close": "33.5823189136451", "6. volume": "5499900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48092,7 +48102,7 @@ "2. high": "50.58", "3. low": "49.9", "4. close": "50.25", - "5. adjusted close": "33.1915855897301", + "5. adjusted close": "33.075490501973", "6. volume": "4301200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48102,7 +48112,7 @@ "2. high": "50.5", "3. low": "49.51", "4. close": "50.46", - "5. adjusted close": "33.3302966936872", + "5. adjusted close": "33.213716432429", "6. volume": "4436100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48112,7 +48122,7 @@ "2. high": "50.0", "3. low": "49.66", "4. close": "49.93", - "5. adjusted close": "32.9802162884622", + "5. adjusted close": "32.8648605127067", "6. volume": "3713100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48122,7 +48132,7 @@ "2. high": "49.97", "3. low": "49.33", "4. close": "49.63", - "5. adjusted close": "32.7820575685235", + "5. adjusted close": "32.6673948977696", "6. volume": "4809500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48132,7 +48142,7 @@ "2. high": "49.44", "3. low": "48.85", "4. close": "49.33", - "5. adjusted close": "32.5838988485848", + "5. adjusted close": "32.4699292828324", "6. volume": "3815900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48142,7 +48152,7 @@ "2. high": "49.66", "3. low": "48.71", "4. close": "48.84", - "5. adjusted close": "32.2602396060183", + "5. adjusted close": "32.1474021117684", "6. volume": "4432600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48152,7 +48162,7 @@ "2. high": "49.05", "3. low": "48.72", "4. close": "48.99", - "5. adjusted close": "32.3593189659876", + "5. adjusted close": "32.246134919237", "6. volume": "4861000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48162,7 +48172,7 @@ "2. high": "49.3", "3. low": "48.2", "4. close": "48.77", - "5. adjusted close": "32.2140025713659", + "5. adjusted close": "32.1013268016164", "6. volume": "5570000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48172,7 +48182,7 @@ "2. high": "49.03", "3. low": "48.42", "4. close": "48.86", - "5. adjusted close": "32.2734501873475", + "5. adjusted close": "32.1605664860976", "6. volume": "4549500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48182,7 +48192,7 @@ "2. high": "48.7", "3. low": "47.89", "4. close": "48.47", - "5. adjusted close": "32.0158438514272", + "5. adjusted close": "31.9038611866793", "6. volume": "4629000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48192,7 +48202,7 @@ "2. high": "48.38", "3. low": "47.32", "4. close": "48.21", - "5. adjusted close": "31.844106294147", + "5. adjusted close": "31.7327243204004", "6. volume": "6625800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48202,7 +48212,7 @@ "2. high": "48.6", "3. low": "47.95", "4. close": "48.14", - "5. adjusted close": "31.7978692594947", + "5. adjusted close": "31.6866490102484", "6. volume": "5208200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48212,7 +48222,7 @@ "2. high": "48.64", "3. low": "47.5", "4. close": "48.25", - "5. adjusted close": "31.8705274568055", + "5. adjusted close": "31.7590530690587", "6. volume": "6574800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48222,7 +48232,7 @@ "2. high": "49.27", "3. low": "48.41", "4. close": "48.49", - "5. adjusted close": "32.0290544327565", + "5. adjusted close": "31.9170255610084", "6. volume": "5708300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48232,7 +48242,7 @@ "2. high": "49.47", "3. low": "48.68", "4. close": "49.18", - "5. adjusted close": "32.4848194886154", + "5. adjusted close": "32.3711964753639", "6. volume": "4125200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48242,7 +48252,7 @@ "2. high": "49.75", "3. low": "49.2", "4. close": "49.52", - "5. adjusted close": "32.7093993712126", + "5. adjusted close": "32.5949908389593", "6. volume": "3610700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48252,7 +48262,7 @@ "2. high": "49.91", "3. low": "49.2", "4. close": "49.31", - "5. adjusted close": "32.5706882672555", + "5. adjusted close": "32.4567649085033", "6. volume": "4861800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48262,7 +48272,7 @@ "2. high": "49.46", "3. low": "48.98", "4. close": "49.39", - "5. adjusted close": "32.6235305925725", + "5. adjusted close": "32.5094224058199", "6. volume": "3590100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48272,7 +48282,7 @@ "2. high": "49.35", "3. low": "48.81", "4. close": "48.95", - "5. adjusted close": "32.3328978033291", + "5. adjusted close": "32.2198061705787", "6. volume": "4817400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48282,7 +48292,7 @@ "2. high": "49.5", "3. low": "48.73", "4. close": "49.04", - "5. adjusted close": "32.3923454193107", + "5. adjusted close": "32.2790458550599", "6. volume": "6531500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48292,7 +48302,7 @@ "2. high": "49.98", "3. low": "49.04", "4. close": "49.04", - "5. adjusted close": "32.3923454193107", + "5. adjusted close": "32.2790458550599", "6. volume": "5684100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48302,7 +48312,7 @@ "2. high": "50.78", "3. low": "50.11", "4. close": "50.15", - "5. adjusted close": "33.1255326830839", + "5. adjusted close": "33.0096686303273", "6. volume": "5426100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48312,7 +48322,7 @@ "2. high": "50.31", "3. low": "49.89", "4. close": "50.28", - "5. adjusted close": "33.211401461724", + "5. adjusted close": "33.0952370634668", "6. volume": "4247800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48322,7 +48332,7 @@ "2. high": "50.64", "3. low": "50.2", "4. close": "50.27", - "5. adjusted close": "33.2047961710593", + "5. adjusted close": "33.0886548763022", "6. volume": "5265200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48332,7 +48342,7 @@ "2. high": "50.91", "3. low": "49.53", "4. close": "50.78", - "5. adjusted close": "33.5416659949551", + "5. adjusted close": "33.4243464216953", "6. volume": "9427200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48342,7 +48352,7 @@ "2. high": "49.88", "3. low": "49.01", "4. close": "49.88", - "5. adjusted close": "32.947189835139", + "5. adjusted close": "32.8319495768839", "6. volume": "5087600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48352,7 +48362,7 @@ "2. high": "50.27", "3. low": "49.5", "4. close": "49.51", - "5. adjusted close": "32.702794080548", + "5. adjusted close": "32.5884086517947", "6. volume": "5814200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48362,7 +48372,7 @@ "2. high": "50.6", "3. low": "50.01", "4. close": "50.21", - "5. adjusted close": "33.1651644270716", + "5. adjusted close": "33.0491617533147", "6. volume": "3832900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48372,7 +48382,7 @@ "2. high": "50.71", "3. low": "49.53", "4. close": "50.58", - "5. adjusted close": "33.4095601816626", + "5. adjusted close": "33.2927026784039", "6. volume": "6154600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48382,7 +48392,7 @@ "2. high": "50.26", "3. low": "48.9", "4. close": "49.75", - "5. adjusted close": "32.8613210564989", + "5. adjusted close": "32.7463811437445", "6. volume": "8332200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48392,7 +48402,7 @@ "2. high": "51.23", "3. low": "49.45", "4. close": "49.8", - "5. adjusted close": "32.8943475098221", + "5. adjusted close": "32.7792920795673", "6. volume": "7895100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48402,7 +48412,7 @@ "2. high": "52.45", "3. low": "51.32", "4. close": "51.4", - "5. adjusted close": "33.9511940161617", + "5. adjusted close": "33.8324420258988", "6. volume": "5104400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48412,7 +48422,7 @@ "2. high": "52.64", "3. low": "52.0", "4. close": "52.26", - "5. adjusted close": "34.5192490133193", + "5. adjusted close": "34.398510122052", "6. volume": "2455500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48422,7 +48432,7 @@ "2. high": "52.82", "3. low": "51.9", "4. close": "52.14", - "5. adjusted close": "34.4399855253438", + "5. adjusted close": "34.3195238760771", "6. volume": "4327000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48432,7 +48442,7 @@ "2. high": "52.64", "3. low": "52.25", "4. close": "52.38", - "5. adjusted close": "34.5985125012948", + "5. adjusted close": "34.4774963680268", "6. volume": "4161400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48442,7 +48452,7 @@ "2. high": "52.45", "3. low": "52.26", "4. close": "52.4", - "5. adjusted close": "34.611723082624", + "5. adjusted close": "34.490660742356", "6. volume": "3127400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48452,7 +48462,7 @@ "2. high": "52.6", "3. low": "52.23", "4. close": "52.59", - "5. adjusted close": "34.7372236052518", + "5. adjusted close": "34.6157222984828", "6. volume": "3745800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48462,7 +48472,7 @@ "2. high": "52.75", "3. low": "52.2", "4. close": "52.43", - "5. adjusted close": "34.6315389546179", + "5. adjusted close": "34.5104073038497", "6. volume": "5736500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48472,7 +48482,7 @@ "2. high": "52.42", "3. low": "51.68", "4. close": "52.2", - "5. adjusted close": "34.4796172693316", + "5. adjusted close": "34.3590169990645", "6. volume": "5640500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48482,7 +48492,7 @@ "2. high": "51.91", "3. low": "51.54", "4. close": "51.85", - "5. adjusted close": "34.2484320960697", + "5. adjusted close": "34.1286404483045", "6. volume": "6598300", "7. dividend amount": "0.1000", "8. split coefficient": "1.0" @@ -48492,7 +48502,7 @@ "2. high": "52.02", "3. low": "51.1", "4. close": "51.91", - "5. adjusted close": "34.2220617922422", + "5. adjusted close": "34.1023623805869", "6. volume": "8739100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48502,7 +48512,7 @@ "2. high": "51.06", "3. low": "50.23", "4. close": "50.86", - "5. adjusted close": "33.5298413167682", + "5. adjusted close": "33.4125631029984", "6. volume": "5558000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48512,7 +48522,7 @@ "2. high": "50.4", "3. low": "49.81", "4. close": "50.03", - "5. adjusted close": "32.9826575123459", + "5. adjusted close": "32.8672931978571", "6. volume": "4963200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48522,7 +48532,7 @@ "2. high": "50.36", "3. low": "49.64", "4. close": "49.95", - "5. adjusted close": "32.9299169046907", + "5. adjusted close": "32.8147370624218", "6. volume": "5518200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48532,7 +48542,7 @@ "2. high": "50.49", "3. low": "49.66", "4. close": "50.03", - "5. adjusted close": "32.9826575123459", + "5. adjusted close": "32.8672931978571", "6. volume": "5828000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48542,7 +48552,7 @@ "2. high": "50.66", "3. low": "50.15", "4. close": "50.21", - "5. adjusted close": "33.10132387957", + "5. adjusted close": "32.9855445025865", "6. volume": "5383400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48552,7 +48562,7 @@ "2. high": "51.0", "3. low": "50.07", "4. close": "50.21", - "5. adjusted close": "33.10132387957", + "5. adjusted close": "32.9855445025865", "6. volume": "5935600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48562,7 +48572,7 @@ "2. high": "51.71", "3. low": "51.06", "4. close": "51.08", - "5. adjusted close": "33.6748779878199", + "5. adjusted close": "33.5570924754455", "6. volume": "5035400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48572,7 +48582,7 @@ "2. high": "51.9", "3. low": "50.85", "4. close": "51.56", - "5. adjusted close": "33.9913216337508", + "5. adjusted close": "33.8724292880574", "6. volume": "4875100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48582,7 +48592,7 @@ "2. high": "51.26", "3. low": "50.8", "4. close": "51.0", - "5. adjusted close": "33.6221373801647", + "5. adjusted close": "33.5045363400102", "6. volume": "6156800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48592,7 +48602,7 @@ "2. high": "51.43", "3. low": "50.12", "4. close": "50.65", - "5. adjusted close": "33.3913972216734", + "5. adjusted close": "33.2746032474807", "6. volume": "7941000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48602,7 +48612,7 @@ "2. high": "51.88", "3. low": "50.9", "4. close": "50.95", - "5. adjusted close": "33.5891745003802", + "5. adjusted close": "33.4716887553631", "6. volume": "6754800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48612,7 +48622,7 @@ "2. high": "52.38", "3. low": "51.39", "4. close": "52.12", - "5. adjusted close": "34.360505887337", + "5. adjusted close": "34.2403222361045", "6. volume": "6053600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48622,7 +48632,7 @@ "2. high": "52.64", "3. low": "51.52", "4. close": "51.53", - "5. adjusted close": "33.9715439058802", + "5. adjusted close": "33.8527207372691", "6. volume": "7105700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48632,7 +48642,7 @@ "2. high": "53.25", "3. low": "52.17", "4. close": "52.19", - "5. adjusted close": "34.4066539190352", + "5. adjusted close": "34.2863088546104", "6. volume": "5537800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48642,7 +48652,7 @@ "2. high": "53.3", "3. low": "53.05", "4. close": "53.18", - "5. adjusted close": "35.0593189387678", + "5. adjusted close": "34.9366910306224", "6. volume": "3959800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48652,7 +48662,7 @@ "2. high": "53.39", "3. low": "52.78", "4. close": "53.14", - "5. adjusted close": "35.0329486349403", + "5. adjusted close": "34.9104129629048", "6. volume": "4797300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48662,7 +48672,7 @@ "2. high": "53.62", "3. low": "52.77", "4. close": "52.77", - "5. adjusted close": "34.7890233245351", + "5. adjusted close": "34.6673408365164", "6. volume": "7314700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48672,7 +48682,7 @@ "2. high": "53.61", "3. low": "53.29", "4. close": "53.36", - "5. adjusted close": "35.1779853059919", + "5. adjusted close": "35.0549423353519", "6. volume": "5316000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48682,7 +48692,7 @@ "2. high": "53.63", "3. low": "53.18", "4. close": "53.49", - "5. adjusted close": "35.2636887934316", + "5. adjusted close": "35.1403460554342", "6. volume": "4493700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48692,7 +48702,7 @@ "2. high": "53.9", "3. low": "53.35", "4. close": "53.41", - "5. adjusted close": "35.2109481857764", + "5. adjusted close": "35.0877899199989", "6. volume": "6116000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48702,7 +48712,7 @@ "2. high": "53.91", "3. low": "53.35", "4. close": "53.65", - "5. adjusted close": "35.3691700087419", + "5. adjusted close": "35.2454583263049", "6. volume": "4075700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48712,7 +48722,7 @@ "2. high": "53.86", "3. low": "53.22", "4. close": "53.42", - "5. adjusted close": "35.2175407617333", + "5. adjusted close": "35.0943594369283", "6. volume": "5364400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48722,7 +48732,7 @@ "2. high": "53.64", "3. low": "53.21", "4. close": "53.39", - "5. adjusted close": "35.1977630338626", + "5. adjusted close": "35.0746508861401", "6. volume": "4329400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48732,7 +48742,7 @@ "2. high": "54.995", "3. low": "53.05", "4. close": "53.58", - "5. adjusted close": "35.3230219770436", + "5. adjusted close": "35.199471707799", "6. volume": "4736700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48742,7 +48752,7 @@ "2. high": "53.22", "3. low": "52.71", "4. close": "53.18", - "5. adjusted close": "35.0593189387678", + "5. adjusted close": "34.9366910306224", "6. volume": "5325100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48752,7 +48762,7 @@ "2. high": "53.28", "3. low": "52.7", "4. close": "53.06", - "5. adjusted close": "34.9802080272851", + "5. adjusted close": "34.8578568274694", "6. volume": "4739400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48762,7 +48772,7 @@ "2. high": "53.5", "3. low": "53.02", "4. close": "53.16", - "5. adjusted close": "35.046133786854", + "5. adjusted close": "34.9235519967636", "6. volume": "4353700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48772,7 +48782,7 @@ "2. high": "53.84", "3. low": "53.29", "4. close": "53.4", - "5. adjusted close": "35.2043556098195", + "5. adjusted close": "35.0812204030695", "6. volume": "3420800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48782,7 +48792,7 @@ "2. high": "53.88", "3. low": "53.31", "4. close": "53.4", - "5. adjusted close": "35.2043556098195", + "5. adjusted close": "35.0812204030695", "6. volume": "3167200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48792,7 +48802,7 @@ "2. high": "53.87", "3. low": "53.37", "4. close": "53.68", - "5. adjusted close": "35.3889477366126", + "5. adjusted close": "35.2651668770931", "6. volume": "3482000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48802,7 +48812,7 @@ "2. high": "53.65", "3. low": "53.01", "4. close": "53.65", - "5. adjusted close": "35.3691700087419", + "5. adjusted close": "35.2454583263049", "6. volume": "3817600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48812,7 +48822,7 @@ "2. high": "53.65", "3. low": "53.01", "4. close": "53.35", - "5. adjusted close": "35.1713927300351", + "5. adjusted close": "35.0483728184224", "6. volume": "4410600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48822,7 +48832,7 @@ "2. high": "53.98", "3. low": "52.49", "4. close": "53.71", - "5. adjusted close": "35.4087254644833", + "5. adjusted close": "35.2848754278813", "6. volume": "5647500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48832,7 +48842,7 @@ "2. high": "53.45", "3. low": "52.54", "4. close": "52.85", - "5. adjusted close": "34.8417639321903", + "5. adjusted close": "34.7198969719518", "6. volume": "5800900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48842,7 +48852,7 @@ "2. high": "53.63", "3. low": "52.85", "4. close": "53.11", - "5. adjusted close": "35.0131709070696", + "5. adjusted close": "34.8907044121165", "6. volume": "6394800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48852,7 +48862,7 @@ "2. high": "53.14", "3. low": "52.02", "4. close": "53.06", - "5. adjusted close": "34.9802080272851", + "5. adjusted close": "34.8578568274694", "6. volume": "7119000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48862,7 +48872,7 @@ "2. high": "52.36", "3. low": "51.888", "4. close": "52.08", - "5. adjusted close": "34.3341355835094", + "5. adjusted close": "34.2140441683869", "6. volume": "6159300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48872,7 +48882,7 @@ "2. high": "52.6", "3. low": "52.0", "4. close": "52.26", - "5. adjusted close": "34.4528019507335", + "5. adjusted close": "34.3322954731163", "6. volume": "6775500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48882,7 +48892,7 @@ "2. high": "52.94", "3. low": "52.1", "4. close": "52.51", - "5. adjusted close": "34.6176163496559", + "5. adjusted close": "34.4965333963517", "6. volume": "5530200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48892,7 +48902,7 @@ "2. high": "52.99", "3. low": "51.88", "4. close": "52.54", - "5. adjusted close": "34.6373940775266", + "5. adjusted close": "34.5162419471399", "6. volume": "10193700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48902,7 +48912,7 @@ "2. high": "51.97", "3. low": "50.74", "4. close": "51.84", - "5. adjusted close": "34.1759137605439", + "5. adjusted close": "34.056375762081", "6. volume": "6215100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48912,7 +48922,7 @@ "2. high": "51.3", "3. low": "50.17", "4. close": "50.95", - "5. adjusted close": "33.5891745003802", + "5. adjusted close": "33.4716887553631", "6. volume": "8139700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48922,7 +48932,7 @@ "2. high": "51.4", "3. low": "49.57", "4. close": "49.75", - "5. adjusted close": "32.7980653855528", + "5. adjusted close": "32.6833467238335", "6. volume": "6779100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48932,7 +48942,7 @@ "2. high": "50.95", "3. low": "50.43", "4. close": "50.48", - "5. adjusted close": "33.2793234304062", + "5. adjusted close": "33.1629214596807", "6. volume": "5712500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48942,7 +48952,7 @@ "2. high": "50.95", "3. low": "49.53", "4. close": "50.95", - "5. adjusted close": "33.5891745003802", + "5. adjusted close": "33.4716887553631", "6. volume": "6449900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48952,7 +48962,7 @@ "2. high": "50.64", "3. low": "49.54", "4. close": "49.96", - "5. adjusted close": "32.9365094806476", + "5. adjusted close": "32.8213065793512", "6. volume": "3973200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48962,7 +48972,7 @@ "2. high": "50.5", "3. low": "49.97", "4. close": "50.0", - "5. adjusted close": "32.9628797844752", + "5. adjusted close": "32.8475846470688", "6. volume": "3897600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48972,7 +48982,7 @@ "2. high": "50.487", "3. low": "49.75", "4. close": "50.4", - "5. adjusted close": "33.226582822751", + "5. adjusted close": "33.1103653242454", "6. volume": "6175800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48982,7 +48992,7 @@ "2. high": "50.29", "3. low": "49.75", "4. close": "50.24", - "5. adjusted close": "33.1211016074407", + "5. adjusted close": "33.0052530533748", "6. volume": "5506500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48992,7 +49002,7 @@ "2. high": "50.03", "3. low": "49.6", "4. close": "49.91", - "5. adjusted close": "32.9035466008632", + "5. adjusted close": "32.7884589947041", "6. volume": "5478800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49002,7 +49012,7 @@ "2. high": "49.75", "3. low": "48.65", "4. close": "49.68", - "5. adjusted close": "32.7519173538546", + "5. adjusted close": "32.6373601053276", "6. volume": "7942600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49012,7 +49022,7 @@ "2. high": "48.9", "3. low": "47.95", "4. close": "48.75", - "5. adjusted close": "32.1388077898633", + "5. adjusted close": "32.0263950308921", "6. volume": "6077200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49022,7 +49032,7 @@ "2. high": "48.0", "3. low": "47.43", "4. close": "47.87", - "5. adjusted close": "31.5586611056566", + "5. adjusted close": "31.4482775411037", "6. volume": "4184500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49032,7 +49042,7 @@ "2. high": "48.3", "3. low": "47.59", "4. close": "47.7", - "5. adjusted close": "31.4465873143894", + "5. adjusted close": "31.3365957533037", "6. volume": "5739700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49042,7 +49052,7 @@ "2. high": "48.302", "3. low": "47.8", "4. close": "47.89", - "5. adjusted close": "31.5718462575704", + "5. adjusted close": "31.4614165749625", "6. volume": "4529000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49052,7 +49062,7 @@ "2. high": "48.73", "3. low": "47.8", "4. close": "48.25", - "5. adjusted close": "31.8091789920186", + "5. adjusted close": "31.6979191844214", "6. volume": "6395400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49062,7 +49072,7 @@ "2. high": "48.44", "3. low": "48.08", "4. close": "48.39", - "5. adjusted close": "31.9014750554151", + "5. adjusted close": "31.7898924214332", "6. volume": "4480600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49072,7 +49082,7 @@ "2. high": "48.33", "3. low": "47.93", "4. close": "48.25", - "5. adjusted close": "31.8091789920186", + "5. adjusted close": "31.6979191844214", "6. volume": "4138900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49082,7 +49092,7 @@ "2. high": "48.33", "3. low": "47.82", "4. close": "48.17", - "5. adjusted close": "31.7564383843634", + "5. adjusted close": "31.6453630489861", "6. volume": "4229400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49092,7 +49102,7 @@ "2. high": "48.55", "3. low": "47.73", "4. close": "47.75", - "5. adjusted close": "31.4795501941738", + "5. adjusted close": "31.3694433379507", "6. volume": "3041500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49102,7 +49112,7 @@ "2. high": "48.39", "3. low": "47.89", "4. close": "48.23", - "5. adjusted close": "31.7959938401048", + "5. adjusted close": "31.6847801505626", "6. volume": "3048200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49112,7 +49122,7 @@ "2. high": "48.39", "3. low": "48.12", "4. close": "48.29", - "5. adjusted close": "31.8355492958462", + "5. adjusted close": "31.7241972521391", "6. volume": "2810800", "7. dividend amount": "0.1000", "8. split coefficient": "1.0" @@ -49122,7 +49132,7 @@ "2. high": "48.5", "3. low": "47.85", "4. close": "48.5", - "5. adjusted close": "31.907917769137", + "5. adjusted close": "31.7963126003047", "6. volume": "4725500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49132,7 +49142,7 @@ "2. high": "47.89", "3. low": "47.77", "4. close": "47.83", - "5. adjusted close": "31.4671279772747", + "5. adjusted close": "31.3570645705685", "6. volume": "1021700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49142,7 +49152,7 @@ "2. high": "47.93", "3. low": "47.62", "4. close": "47.88", - "5. adjusted close": "31.5000227378614", + "5. adjusted close": "31.3898442742802", "6. volume": "1745200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49152,7 +49162,7 @@ "2. high": "47.7", "3. low": "47.3", "4. close": "47.68", - "5. adjusted close": "31.3684436955145", + "5. adjusted close": "31.2587254594336", "6. volume": "3571100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49162,7 +49172,7 @@ "2. high": "47.46", "3. low": "47.15", "4. close": "47.44", - "5. adjusted close": "31.2105488446981", + "5. adjusted close": "31.1013828816176", "6. volume": "4296900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49172,7 +49182,7 @@ "2. high": "47.43", "3. low": "46.88", "4. close": "47.21", - "5. adjusted close": "31.0592329459991", + "5. adjusted close": "30.950596244544", "6. volume": "8645600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49182,7 +49192,7 @@ "2. high": "46.86", "3. low": "45.4", "4. close": "46.77", - "5. adjusted close": "30.7697590528358", + "5. adjusted close": "30.6621348518815", "6. volume": "7733600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49192,7 +49202,7 @@ "2. high": "45.38", "3. low": "44.8", "4. close": "45.0", - "5. adjusted close": "29.6052845280652", + "5. adjusted close": "29.5017333404889", "6. volume": "4797700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49202,7 +49212,7 @@ "2. high": "45.84", "3. low": "45.22", "4. close": "45.27", - "5. adjusted close": "29.7829162352336", + "5. adjusted close": "29.6787437405318", "6. volume": "5191900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49212,7 +49222,7 @@ "2. high": "46.15", "3. low": "45.29", "4. close": "45.31", - "5. adjusted close": "29.809232043703", + "5. adjusted close": "29.7049675035012", "6. volume": "4855200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49222,7 +49232,7 @@ "2. high": "45.55", "3. low": "44.95", "4. close": "45.2", - "5. adjusted close": "29.7368635704122", + "5. adjusted close": "29.6328521553355", "6. volume": "3822600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49232,7 +49242,7 @@ "2. high": "45.43", "3. low": "45.05", "4. close": "45.25", - "5. adjusted close": "29.7697583309989", + "5. adjusted close": "29.6656318590472", "6. volume": "4909200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49242,7 +49252,7 @@ "2. high": "45.79", "3. low": "44.98", "4. close": "45.19", - "5. adjusted close": "29.7302846182948", + "5. adjusted close": "29.6262962145932", "6. volume": "4193600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49252,7 +49262,7 @@ "2. high": "46.24", "3. low": "45.58", "4. close": "45.7", - "5. adjusted close": "30.0658111762796", + "5. adjusted close": "29.9606491924521", "6. volume": "4665000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49262,7 +49272,7 @@ "2. high": "46.15", "3. low": "45.56", "4. close": "46.15", - "5. adjusted close": "30.3618640215602", + "5. adjusted close": "30.255666525857", "6. volume": "4262300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49272,7 +49282,7 @@ "2. high": "45.95", "3. low": "45.45", "4. close": "45.5", - "5. adjusted close": "29.9342321339326", + "5. adjusted close": "29.8295303776055", "6. volume": "3707300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49282,7 +49292,7 @@ "2. high": "46.24", "3. low": "45.68", "4. close": "46.07", - "5. adjusted close": "30.3092324046215", + "5. adjusted close": "30.2032189999183", "6. volume": "2908600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49292,7 +49302,7 @@ "2. high": "46.21", "3. low": "45.83", "4. close": "45.99", - "5. adjusted close": "30.2566007876827", + "5. adjusted close": "30.1507714739797", "6. volume": "4521400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49302,7 +49312,7 @@ "2. high": "46.04", "3. low": "45.63", "4. close": "45.8", - "5. adjusted close": "30.1316006974531", + "5. adjusted close": "30.0262085998754", "6. volume": "6001000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49312,7 +49322,7 @@ "2. high": "46.34", "3. low": "45.82", "4. close": "46.05", - "5. adjusted close": "30.2960745003868", + "5. adjusted close": "30.1901071184336", "6. volume": "6133300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49322,7 +49332,7 @@ "2. high": "45.95", "3. low": "45.59", "4. close": "45.71", - "5. adjusted close": "30.0723901283969", + "5. adjusted close": "29.9672051331944", "6. volume": "2138200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49332,7 +49342,7 @@ "2. high": "45.89", "3. low": "45.36", "4. close": "45.73", - "5. adjusted close": "30.0855480326316", + "5. adjusted close": "29.9803170146791", "6. volume": "4965400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49342,7 +49352,7 @@ "2. high": "45.49", "3. low": "45.27", "4. close": "45.35", - "5. adjusted close": "29.8355478521724", + "5. adjusted close": "29.7311912664705", "6. volume": "4416900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49352,7 +49362,7 @@ "2. high": "45.3", "3. low": "44.74", "4. close": "45.15", - "5. adjusted close": "29.7039688098255", + "5. adjusted close": "29.6000724516239", "6. volume": "5461800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49362,7 +49372,7 @@ "2. high": "45.04", "3. low": "44.35", "4. close": "44.9", - "5. adjusted close": "29.5394950068918", + "5. adjusted close": "29.4361739330656", "6. volume": "7015100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49372,7 +49382,7 @@ "2. high": "45.15", "3. low": "44.25", "4. close": "44.4", - "5. adjusted close": "29.2105474010244", + "5. adjusted close": "29.1083768959491", "6. volume": "6084900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49382,7 +49392,7 @@ "2. high": "44.97", "3. low": "44.27", "4. close": "44.88", - "5. adjusted close": "29.5263371026571", + "5. adjusted close": "29.4230620515809", "6. volume": "8130200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49392,7 +49402,7 @@ "2. high": "44.7", "3. low": "43.85", "4. close": "44.48", - "5. adjusted close": "29.2631790179632", + "5. adjusted close": "29.1608244218877", "6. volume": "12492800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49402,7 +49412,7 @@ "2. high": "44.51", "3. low": "43.53", "4. close": "43.93", - "5. adjusted close": "28.901336651509", + "5. adjusted close": "28.8002476810595", "6. volume": "12122500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49412,7 +49422,7 @@ "2. high": "45.78", "3. low": "45.08", "4. close": "45.33", - "5. adjusted close": "29.8223899479377", + "5. adjusted close": "29.7180793849858", "6. volume": "5147200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49422,7 +49432,7 @@ "2. high": "46.03", "3. low": "45.6", "4. close": "45.8", - "5. adjusted close": "30.1316006974531", + "5. adjusted close": "30.0262085998754", "6. volume": "2938600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49432,7 +49442,7 @@ "2. high": "46.18", "3. low": "45.27", "4. close": "46.02", - "5. adjusted close": "30.2763376440347", + "5. adjusted close": "30.1704392962067", "6. volume": "3121600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49442,7 +49452,7 @@ "2. high": "46.1", "3. low": "45.13", "4. close": "45.48", - "5. adjusted close": "29.9210742296979", + "5. adjusted close": "29.8164184961208", "6. volume": "5045300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49452,7 +49462,7 @@ "2. high": "46.45", "3. low": "45.84", "4. close": "46.08", - "5. adjusted close": "30.3158113567388", + "5. adjusted close": "30.2097749406606", "6. volume": "3479900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49462,7 +49472,7 @@ "2. high": "47.75", "3. low": "46.43", "4. close": "46.5", - "5. adjusted close": "30.5921273456674", + "5. adjusted close": "30.4851244518385", "6. volume": "4474000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49472,7 +49482,7 @@ "2. high": "47.82", "3. low": "46.86", "4. close": "47.37", - "5. adjusted close": "31.1644961798767", + "5. adjusted close": "31.0554912964213", "6. volume": "3765300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49482,7 +49492,7 @@ "2. high": "47.36", "3. low": "46.82", "4. close": "47.31", - "5. adjusted close": "31.1250224671726", + "5. adjusted close": "31.0161556519673", "6. volume": "4354100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49492,7 +49502,7 @@ "2. high": "47.2", "3. low": "46.75", "4. close": "47.12", - "5. adjusted close": "31.000022376943", + "5. adjusted close": "30.891592777863", "6. volume": "3097700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49502,7 +49512,7 @@ "2. high": "47.4", "3. low": "46.79", "4. close": "47.23", - "5. adjusted close": "31.0723908502338", + "5. adjusted close": "30.9637081260287", "6. volume": "4046900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49512,7 +49522,7 @@ "2. high": "47.2", "3. low": "46.64", "4. close": "46.93", - "5. adjusted close": "30.8750222867134", + "5. adjusted close": "30.7670299037588", "6. volume": "3287200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49522,7 +49532,7 @@ "2. high": "47.58", "3. low": "46.45", "4. close": "46.52", - "5. adjusted close": "30.6052852499021", + "5. adjusted close": "30.4982363333232", "6. volume": "5092100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49532,7 +49542,7 @@ "2. high": "47.71", "3. low": "47.05", "4. close": "47.35", - "5. adjusted close": "31.151338275642", + "5. adjusted close": "31.0423794149367", "6. volume": "3430900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49542,7 +49552,7 @@ "2. high": "47.54", "3. low": "46.46", "4. close": "47.54", - "5. adjusted close": "31.2763383658716", + "5. adjusted close": "31.1669422890409", "6. volume": "5393200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49552,7 +49562,7 @@ "2. high": "48.25", "3. low": "46.6", "4. close": "46.75", - "5. adjusted close": "30.7566011486011", + "5. adjusted close": "30.6490229703968", "6. volume": "6904100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49562,7 +49572,7 @@ "2. high": "47.78", "3. low": "47.07", "4. close": "47.62", - "5. adjusted close": "31.3289699828104", + "5. adjusted close": "31.2193898149796", "6. volume": "3548700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49572,7 +49582,7 @@ "2. high": "47.89", "3. low": "46.7", "4. close": "47.63", - "5. adjusted close": "31.3355489349277", + "5. adjusted close": "31.2259457557219", "6. volume": "3974000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49582,7 +49592,7 @@ "2. high": "48.4", "3. low": "46.97", "4. close": "47.04", - "5. adjusted close": "30.9473907600042", + "5. adjusted close": "30.8391452519244", "6. volume": "4466400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49592,7 +49602,7 @@ "2. high": "48.73", "3. low": "48.21", "4. close": "48.4", - "5. adjusted close": "31.8421282479635", + "5. adjusted close": "31.7307531928814", "6. volume": "3814300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49602,7 +49612,7 @@ "2. high": "48.09", "3. low": "47.69", "4. close": "47.92", - "5. adjusted close": "31.5263385463308", + "5. adjusted close": "31.4160680372495", "6. volume": "4483800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49612,7 +49622,7 @@ "2. high": "48.49", "3. low": "47.59", "4. close": "47.84", - "5. adjusted close": "31.473706929392", + "5. adjusted close": "31.3636205113109", "6. volume": "3274400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49622,7 +49632,7 @@ "2. high": "48.807", "3. low": "48.04", "4. close": "48.38", - "5. adjusted close": "31.8289703437288", + "5. adjusted close": "31.7176413113967", "6. volume": "4684500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49632,7 +49642,7 @@ "2. high": "49.11", "3. low": "47.76", "4. close": "48.3", - "5. adjusted close": "31.77633872679", + "5. adjusted close": "31.6651937854581", "6. volume": "7015300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49642,7 +49652,7 @@ "2. high": "49.01", "3. low": "48.01", "4. close": "49.01", - "5. adjusted close": "32.2434443271217", + "5. adjusted close": "32.1306655781636", "6. volume": "5079500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49652,7 +49662,7 @@ "2. high": "48.38", "3. low": "47.88", "4. close": "48.16", - "5. adjusted close": "31.6842333971472", + "5. adjusted close": "31.5734106150655", "6. volume": "3906000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49662,7 +49672,7 @@ "2. high": "47.94", "3. low": "47.28", "4. close": "47.51", - "5. adjusted close": "31.2566015095195", + "5. adjusted close": "31.147274466814", "6. volume": "4151300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49672,7 +49682,7 @@ "2. high": "47.5", "3. low": "46.61", "4. close": "47.11", - "5. adjusted close": "30.9934434248256", + "5. adjusted close": "30.8850368371207", "6. volume": "4969900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49682,7 +49692,7 @@ "2. high": "46.85", "3. low": "46.25", "4. close": "46.52", - "5. adjusted close": "30.6052852499021", + "5. adjusted close": "30.4982363333232", "6. volume": "2594600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49692,7 +49702,7 @@ "2. high": "46.91", "3. low": "46.02", "4. close": "46.81", - "5. adjusted close": "30.7960748613052", + "5. adjusted close": "30.6883586148508", "6. volume": "3875600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49702,7 +49712,7 @@ "2. high": "46.93", "3. low": "46.27", "4. close": "46.54", - "5. adjusted close": "30.6184431541368", + "5. adjusted close": "30.5113482148079", "6. volume": "2235300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49712,7 +49722,7 @@ "2. high": "47.12", "3. low": "46.49", "4. close": "46.58", - "5. adjusted close": "30.6447589626062", + "5. adjusted close": "30.5375719777772", "6. volume": "4293200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49722,7 +49732,7 @@ "2. high": "46.36", "3. low": "45.75", "4. close": "46.17", - "5. adjusted close": "30.3750219257949", + "5. adjusted close": "30.2687784073416", "6. volume": "2920300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49732,7 +49742,7 @@ "2. high": "46.06", "3. low": "45.12", "4. close": "46.06", - "5. adjusted close": "30.3026534525041", + "5. adjusted close": "30.196663059176", "6. volume": "4855300", "7. dividend amount": "0.1000", "8. split coefficient": "1.0" @@ -49742,7 +49752,7 @@ "2. high": "45.69", "3. low": "44.79", "4. close": "45.06", - "5. adjusted close": "29.5805364941472", + "5. adjusted close": "29.4770718684244", "6. volume": "5397000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49752,7 +49762,7 @@ "2. high": "45.85", "3. low": "44.96", "4. close": "45.58", - "5. adjusted close": "29.9219008744614", + "5. adjusted close": "29.817242249507", "6. volume": "4829600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49762,7 +49772,7 @@ "2. high": "45.37", "3. low": "44.73", "4. close": "44.86", - "5. adjusted close": "29.4492425017187", + "5. adjusted close": "29.3462371064696", "6. volume": "5054800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49772,7 +49782,7 @@ "2. high": "46.38", "3. low": "45.6", "4. close": "45.61", - "5. adjusted close": "29.9415949733257", + "5. adjusted close": "29.8368674638002", "6. volume": "4674900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49782,7 +49792,7 @@ "2. high": "47.45", "3. low": "45.86", "4. close": "45.9", - "5. adjusted close": "30.131971262347", + "5. adjusted close": "30.0265778686347", "6. volume": "6516500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49792,7 +49802,7 @@ "2. high": "47.32", "3. low": "46.57", "4. close": "47.01", - "5. adjusted close": "30.8606529203254", + "5. adjusted close": "30.752710797484", "6. volume": "5533000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49802,7 +49812,7 @@ "2. high": "47.12", "3. low": "46.43", "4. close": "46.62", - "5. adjusted close": "30.6046296350897", + "5. adjusted close": "30.4975830116721", "6. volume": "5003400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49812,7 +49822,7 @@ "2. high": "47.21", "3. low": "46.75", "4. close": "47.05", - "5. adjusted close": "30.8869117188111", + "5. adjusted close": "30.778877749875", "6. volume": "8489400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49822,7 +49832,7 @@ "2. high": "47.26", "3. low": "45.47", "4. close": "47.08", - "5. adjusted close": "30.9066058176753", + "5. adjusted close": "30.7985029641682", "6. volume": "9114700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49832,7 +49842,7 @@ "2. high": "45.73", "3. low": "45.14", "4. close": "45.35", - "5. adjusted close": "29.7709127831686", + "5. adjusted close": "29.6667822732589", "6. volume": "3607200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49842,7 +49852,7 @@ "2. high": "45.34", "3. low": "44.69", "4. close": "45.25", - "5. adjusted close": "29.7052657869543", + "5. adjusted close": "29.6013648922815", "6. volume": "5358100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49852,7 +49862,7 @@ "2. high": "45.09", "3. low": "44.64", "4. close": "44.64", - "5. adjusted close": "29.3048191100473", + "5. adjusted close": "29.2023188683192", "6. volume": "4044500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49862,7 +49872,7 @@ "2. high": "45.4", "3. low": "44.57", "4. close": "44.9", - "5. adjusted close": "29.4755013002044", + "5. adjusted close": "29.3724040588605", "6. volume": "5796000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49872,7 +49882,7 @@ "2. high": "45.83", "3. low": "45.25", "4. close": "45.43", - "5. adjusted close": "29.82343038014", + "5. adjusted close": "29.7191161780408", "6. volume": "3918400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49882,7 +49892,7 @@ "2. high": "45.69", "3. low": "44.9", "4. close": "45.05", - "5. adjusted close": "29.5739717945258", + "5. adjusted close": "29.4705301303266", "6. volume": "4135000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49892,7 +49902,7 @@ "2. high": "45.8", "3. low": "45.22", "4. close": "45.56", - "5. adjusted close": "29.9087714752185", + "5. adjusted close": "29.8041587733115", "6. volume": "4639200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49902,7 +49912,7 @@ "2. high": "45.88", "3. low": "45.2", "4. close": "45.7", - "5. adjusted close": "30.0006772699185", + "5. adjusted close": "29.8957431066799", "6. volume": "3264100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49912,7 +49922,7 @@ "2. high": "45.71", "3. low": "45.11", "4. close": "45.2", - "5. adjusted close": "29.6724422888472", + "5. adjusted close": "29.5686562017928", "6. volume": "3138800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49922,7 +49932,7 @@ "2. high": "45.68", "3. low": "45.33", "4. close": "45.49", - "5. adjusted close": "29.8628185778685", + "5. adjusted close": "29.7583666066273", "6. volume": "2814100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49932,7 +49942,7 @@ "2. high": "45.8", "3. low": "45.13", "4. close": "45.66", - "5. adjusted close": "29.9744184714328", + "5. adjusted close": "29.8695761542889", "6. volume": "5803400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49942,7 +49952,7 @@ "2. high": "45.72", "3. low": "44.78", "4. close": "45.58", - "5. adjusted close": "29.9219008744614", + "5. adjusted close": "29.817242249507", "6. volume": "3873900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49952,7 +49962,7 @@ "2. high": "45.14", "3. low": "44.69", "4. close": "45.05", - "5. adjusted close": "29.5739717945258", + "5. adjusted close": "29.4705301303266", "6. volume": "2520100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49962,7 +49972,7 @@ "2. high": "45.04", "3. low": "43.98", "4. close": "44.95", - "5. adjusted close": "29.5083247983115", + "5. adjusted close": "29.4051127493492", "6. volume": "3805200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49972,7 +49982,7 @@ "2. high": "44.99", "3. low": "44.29", "4. close": "44.47", - "5. adjusted close": "29.1932192164831", + "5. adjusted close": "29.0911093206576", "6. volume": "3710700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49982,7 +49992,7 @@ "2. high": "45.14", "3. low": "44.33", "4. close": "44.55", - "5. adjusted close": "29.2457368134545", + "5. adjusted close": "29.1434432254396", "6. volume": "4005800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49992,7 +50002,7 @@ "2. high": "45.41", "3. low": "44.95", "4. close": "45.13", - "5. adjusted close": "29.6264893914972", + "5. adjusted close": "29.5228640351086", "6. volume": "3354200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50002,7 +50012,7 @@ "2. high": "46.4", "3. low": "45.19", "4. close": "45.42", - "5. adjusted close": "29.8168656805186", + "5. adjusted close": "29.7125744399431", "6. volume": "4502200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50012,7 +50022,7 @@ "2. high": "46.19", "3. low": "45.47", "4. close": "45.93", - "5. adjusted close": "30.1516653612113", + "5. adjusted close": "30.0462030829279", "6. volume": "5116900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50022,7 +50032,7 @@ "2. high": "45.79", "3. low": "45.3", "4. close": "45.47", - "5. adjusted close": "29.8496891786257", + "5. adjusted close": "29.7452831304318", "6. volume": "3536500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50032,7 +50042,7 @@ "2. high": "45.82", "3. low": "45.28", "4. close": "45.79", - "5. adjusted close": "30.0597595665113", + "5. adjusted close": "29.9546187495595", "6. volume": "3392200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50042,7 +50052,7 @@ "2. high": "45.88", "3. low": "45.35", "4. close": "45.6", - "5. adjusted close": "29.9350302737042", + "5. adjusted close": "29.8303257257024", "6. volume": "3330900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50052,7 +50062,7 @@ "2. high": "45.75", "3. low": "45.23", "4. close": "45.5", - "5. adjusted close": "29.86938327749", + "5. adjusted close": "29.764908344725", "6. volume": "3127900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50062,7 +50072,7 @@ "2. high": "45.63", "3. low": "44.73", "4. close": "45.55", - "5. adjusted close": "29.9022067755971", + "5. adjusted close": "29.7976170352137", "6. volume": "4156900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50072,7 +50082,7 @@ "2. high": "45.02", "3. low": "44.48", "4. close": "44.79", - "5. adjusted close": "29.4032896043687", + "5. adjusted close": "29.3004449397854", "6. volume": "3614500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50082,7 +50092,7 @@ "2. high": "45.0", "3. low": "44.26", "4. close": "44.9", - "5. adjusted close": "29.4755013002044", + "5. adjusted close": "29.3724040588605", "6. volume": "5135200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50092,7 +50102,7 @@ "2. high": "44.45", "3. low": "43.51", "4. close": "44.08", - "5. adjusted close": "28.9371959312474", + "5. adjusted close": "28.8359815348457", "6. volume": "3399800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50102,7 +50112,7 @@ "2. high": "44.58", "3. low": "44.0", "4. close": "44.38", - "5. adjusted close": "29.1341369198902", + "5. adjusted close": "29.0322336777779", "6. volume": "3313700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50112,7 +50122,7 @@ "2. high": "44.38", "3. low": "43.45", "4. close": "44.24", - "5. adjusted close": "29.0422311251903", + "5. adjusted close": "28.9406493444096", "6. volume": "4627600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50122,7 +50132,7 @@ "2. high": "44.2", "3. low": "42.36", "4. close": "43.55", - "5. adjusted close": "28.5892668513118", + "5. adjusted close": "28.4892694156654", "6. volume": "6644300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50132,7 +50142,7 @@ "2. high": "43.55", "3. low": "42.37", "4. close": "42.45", - "5. adjusted close": "27.8671498929549", + "5. adjusted close": "27.7696782249138", "6. volume": "6097600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50142,7 +50152,7 @@ "2. high": "43.83", "3. low": "42.72", "4. close": "43.67", - "5. adjusted close": "28.6680432467689", + "5. adjusted close": "28.5677702728383", "6. volume": "4949700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50152,7 +50162,7 @@ "2. high": "44.16", "3. low": "43.3", "4. close": "43.42", - "5. adjusted close": "28.5039257562333", + "5. adjusted close": "28.4042268203947", "6. volume": "5097300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50162,7 +50172,7 @@ "2. high": "44.88", "3. low": "44.0", "4. close": "44.17", - "5. adjusted close": "28.9962782278403", + "5. adjusted close": "28.8948571777254", "6. volume": "5052500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50172,7 +50182,7 @@ "2. high": "44.81", "3. low": "44.3", "4. close": "44.35", - "5. adjusted close": "29.1144428210259", + "5. adjusted close": "29.0126084634847", "6. volume": "4679700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50182,7 +50192,7 @@ "2. high": "45.63", "3. low": "44.32", "4. close": "44.85", - "5. adjusted close": "29.4426778020973", + "5. adjusted close": "29.3396953683718", "6. volume": "6137400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50192,7 +50202,7 @@ "2. high": "46.19", "3. low": "44.92", "4. close": "45.01", - "5. adjusted close": "29.5477129960401", + "5. adjusted close": "29.4443631779357", "6. volume": "9912900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50202,7 +50212,7 @@ "2. high": "45.61", "3. low": "43.98", "4. close": "45.6", - "5. adjusted close": "29.9350302737042", + "5. adjusted close": "29.8303257257024", "6. volume": "4882000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50212,7 +50222,7 @@ "2. high": "45.73", "3. low": "44.21", "4. close": "44.4", - "5. adjusted close": "29.1472663191331", + "5. adjusted close": "29.0453171539734", "6. volume": "4773600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50222,7 +50232,7 @@ "2. high": "44.95", "3. low": "44.25", "4. close": "44.68", - "5. adjusted close": "29.331077908533", + "5. adjusted close": "29.2284858207102", "6. volume": "3134300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50232,7 +50242,7 @@ "2. high": "44.98", "3. low": "43.91", "4. close": "44.77", - "5. adjusted close": "29.3901602051259", + "5. adjusted close": "29.2873614635899", "6. volume": "3444900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50242,7 +50252,7 @@ "2. high": "45.47", "3. low": "44.26", "4. close": "44.46", - "5. adjusted close": "29.1866545168616", + "5. adjusted close": "29.0845675825599", "6. volume": "3738900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50252,7 +50262,7 @@ "2. high": "45.61", "3. low": "44.93", "4. close": "45.54", - "5. adjusted close": "29.8956420759757", + "5. adjusted close": "29.791075297116", "6. volume": "4430200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50262,7 +50272,7 @@ "2. high": "45.23", "3. low": "44.44", "4. close": "44.82", - "5. adjusted close": "29.422983703233", + "5. adjusted close": "29.3200701540786", "6. volume": "4864000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50272,7 +50282,7 @@ "2. high": "45.77", "3. low": "44.78", "4. close": "45.54", - "5. adjusted close": "29.8956420759757", + "5. adjusted close": "29.791075297116", "6. volume": "5678500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50282,7 +50292,7 @@ "2. high": "46.1", "3. low": "45.01", "4. close": "45.14", - "5. adjusted close": "29.6330540911186", + "5. adjusted close": "29.5294057732063", "6. volume": "6472500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50292,7 +50302,7 @@ "2. high": "46.35", "3. low": "44.87", "4. close": "45.4", - "5. adjusted close": "29.8037362812757", + "5. adjusted close": "29.6994909637476", "6. volume": "8678500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50302,7 +50312,7 @@ "2. high": "44.09", "3. low": "43.32", "4. close": "43.96", - "5. adjusted close": "28.8584195357903", + "5. adjusted close": "28.7574806776728", "6. volume": "3230500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50312,7 +50322,7 @@ "2. high": "43.69", "3. low": "42.83", "4. close": "43.29", - "5. adjusted close": "28.4185846611547", + "5. adjusted close": "28.3191842251241", "6. volume": "3894200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50322,7 +50332,7 @@ "2. high": "44.62", "3. low": "43.67", "4. close": "43.81", - "5. adjusted close": "28.7599490414689", + "5. adjusted close": "28.6593546062067", "6. volume": "3627500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50332,7 +50342,7 @@ "2. high": "44.33", "3. low": "43.33", "4. close": "44.22", - "5. adjusted close": "29.0291017259474", + "5. adjusted close": "28.9275658682141", "6. volume": "3669500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50342,7 +50352,7 @@ "2. high": "43.89", "3. low": "42.91", "4. close": "43.57", - "5. adjusted close": "28.6023962505547", + "5. adjusted close": "28.5023528918609", "6. volume": "5014200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50352,7 +50362,7 @@ "2. high": "42.57", "3. low": "41.81", "4. close": "42.27", - "5. adjusted close": "27.7489852997693", + "5. adjusted close": "27.6519269391544", "6. volume": "2033800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50362,7 +50372,7 @@ "2. high": "42.4", "3. low": "41.9", "4. close": "42.29", - "5. adjusted close": "27.7621146990121", + "5. adjusted close": "27.6650104153499", "6. volume": "4600700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50372,7 +50382,7 @@ "2. high": "42.03", "3. low": "41.04", "4. close": "41.91", - "5. adjusted close": "27.5126561133979", + "5. adjusted close": "27.4164243676357", "6. volume": "5921000", "7. dividend amount": "0.1000", "8. split coefficient": "1.0" @@ -50382,7 +50392,7 @@ "2. high": "42.76", "3. low": "41.81", "4. close": "41.81", - "5. adjusted close": "27.3816746513013", + "5. adjusted close": "27.2859010428672", "6. volume": "6536100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50392,7 +50402,7 @@ "2. high": "43.02", "3. low": "42.22", "4. close": "42.42", - "5. adjusted close": "27.781168110696", + "5. adjusted close": "27.6839971834113", "6. volume": "4409900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50402,7 +50412,7 @@ "2. high": "42.7", "3. low": "42.14", "4. close": "42.59", - "5. adjusted close": "27.8925023534782", + "5. adjusted close": "27.7949420094646", "6. volume": "4127400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50412,7 +50422,7 @@ "2. high": "43.22", "3. low": "42.41", "4. close": "42.47", - "5. adjusted close": "27.8139134762202", + "5. adjusted close": "27.7166280146034", "6. volume": "5946600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50422,7 +50432,7 @@ "2. high": "42.65", "3. low": "42.0", "4. close": "42.53", - "5. adjusted close": "27.8532079148492", + "5. adjusted close": "27.755785012034", "6. volume": "3903500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50432,7 +50442,7 @@ "2. high": "42.96", "3. low": "41.85", "4. close": "42.13", - "5. adjusted close": "27.5912449906559", + "5. adjusted close": "27.4947383624969", "6. volume": "4459900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50442,7 +50452,7 @@ "2. high": "44.0", "3. low": "42.74", "4. close": "42.93", - "5. adjusted close": "28.1151708390424", + "5. adjusted close": "28.0168316615711", "6. volume": "8041500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50452,7 +50462,7 @@ "2. high": "44.2", "3. low": "42.91", "4. close": "43.04", - "5. adjusted close": "28.1872106431956", + "5. adjusted close": "28.0886194901938", "6. volume": "5781600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50462,7 +50472,7 @@ "2. high": "44.42", "3. low": "43.36", "4. close": "43.91", - "5. adjusted close": "28.7569800033159", + "5. adjusted close": "28.656395952937", "6. volume": "4656900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50472,7 +50482,7 @@ "2. high": "44.84", "3. low": "43.76", "4. close": "44.01", - "5. adjusted close": "28.8224707343642", + "5. adjusted close": "28.7216576153213", "6. volume": "5723000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50482,7 +50492,7 @@ "2. high": "44.6", "3. low": "43.64", "4. close": "44.59", - "5. adjusted close": "29.2023169744445", + "5. adjusted close": "29.1001752571501", "6. volume": "5404600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50492,7 +50502,7 @@ "2. high": "43.83", "3. low": "42.91", "4. close": "43.43", - "5. adjusted close": "28.442624494284", + "5. adjusted close": "28.3431399734925", "6. volume": "3773400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50502,7 +50512,7 @@ "2. high": "43.97", "3. low": "43.22", "4. close": "43.64", - "5. adjusted close": "28.5801550294855", + "5. adjusted close": "28.4801894644995", "6. volume": "3936900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50512,7 +50522,7 @@ "2. high": "43.82", "3. low": "42.93", "4. close": "43.65", - "5. adjusted close": "28.5867041025903", + "5. adjusted close": "28.4867156307379", "6. volume": "4367700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50522,7 +50532,7 @@ "2. high": "43.5", "3. low": "42.7", "4. close": "43.1", - "5. adjusted close": "28.2265050818246", + "5. adjusted close": "28.1277764876244", "6. volume": "4793600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50532,7 +50542,7 @@ "2. high": "43.37", "3. low": "42.56", "4. close": "42.77", - "5. adjusted close": "28.0103856693651", + "5. adjusted close": "27.9124130017563", "6. volume": "5232600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50542,7 +50552,7 @@ "2. high": "44.62", "3. low": "43.0", "4. close": "43.18", - "5. adjusted close": "28.2788976666632", + "5. adjusted close": "28.1799858175318", "6. volume": "6365900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50552,7 +50562,7 @@ "2. high": "43.95", "3. low": "43.21", "4. close": "43.5", - "5. adjusted close": "28.4884680060178", + "5. adjusted close": "28.3888231371615", "6. volume": "7372300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50562,7 +50572,7 @@ "2. high": "43.55", "3. low": "42.45", "4. close": "43.46", - "5. adjusted close": "28.4622717135985", + "5. adjusted close": "28.3627184722078", "6. volume": "5797600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50572,7 +50582,7 @@ "2. high": "42.88", "3. low": "41.9", "4. close": "42.35", - "5. adjusted close": "27.7353245989622", + "5. adjusted close": "27.6383140197423", "6. volume": "4316400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50582,7 +50592,7 @@ "2. high": "43.09", "3. low": "41.99", "4. close": "42.38", - "5. adjusted close": "27.7549718182767", + "5. adjusted close": "27.6578925184576", "6. volume": "7017100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50592,7 +50602,7 @@ "2. high": "42.2", "3. low": "40.41", "4. close": "41.66", - "5. adjusted close": "27.2834385547288", + "5. adjusted close": "27.1880085492908", "6. volume": "6359500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50602,7 +50612,7 @@ "2. high": "42.1", "3. low": "40.61", "4. close": "41.03", - "5. adjusted close": "26.8708469491244", + "5. adjusted close": "26.7768600762698", "6. volume": "8547100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50612,7 +50622,7 @@ "2. high": "42.2", "3. low": "40.72", "4. close": "41.63", - "5. adjusted close": "27.2637913354143", + "5. adjusted close": "27.1684300505755", "6. volume": "7456400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50622,7 +50632,7 @@ "2. high": "41.14", "3. low": "39.26", "4. close": "40.72", - "5. adjusted close": "26.6678256828746", + "5. adjusted close": "26.5745489228785", "6. volume": "6741900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50632,7 +50642,7 @@ "2. high": "40.27", "3. low": "39.8", "4. close": "39.99", - "5. adjusted close": "26.1897433462219", + "5. adjusted close": "26.0981387874733", "6. volume": "3691000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50642,7 +50652,7 @@ "2. high": "40.23", "3. low": "39.55", "4. close": "39.95", - "5. adjusted close": "26.1635470538026", + "5. adjusted close": "26.0720341225196", "6. volume": "6441500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50652,7 +50662,7 @@ "2. high": "40.26", "3. low": "39.15", "4. close": "40.09", - "5. adjusted close": "26.2552340772702", + "5. adjusted close": "26.1634004498576", "6. volume": "6157300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50662,7 +50672,7 @@ "2. high": "40.17", "3. low": "39.19", "4. close": "39.66", - "5. adjusted close": "25.9736239337625", + "5. adjusted close": "25.8827753016052", "6. volume": "7884200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50672,7 +50682,7 @@ "2. high": "40.42", "3. low": "39.55", "4. close": "39.69", - "5. adjusted close": "25.993271153077", + "5. adjusted close": "25.9023538003205", "6. volume": "6073400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50682,7 +50692,7 @@ "2. high": "41.26", "3. low": "40.61", "4. close": "40.62", - "5. adjusted close": "26.6023349518263", + "5. adjusted close": "26.5092872604943", "6. volume": "7115500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50692,7 +50702,7 @@ "2. high": "40.99", "3. low": "40.28", "4. close": "40.99", - "5. adjusted close": "26.8446506567051", + "5. adjusted close": "26.7507554113161", "6. volume": "5365400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50702,7 +50712,7 @@ "2. high": "40.92", "3. low": "40.37", "4. close": "40.41", - "5. adjusted close": "26.4648044166248", + "5. adjusted close": "26.3722377694873", "6. volume": "7454000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50712,7 +50722,7 @@ "2. high": "40.65", "3. low": "40.16", "4. close": "40.3", - "5. adjusted close": "26.3927646124717", + "5. adjusted close": "26.3004499408646", "6. volume": "5424700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50722,7 +50732,7 @@ "2. high": "40.94", "3. low": "39.5", "4. close": "40.42", - "5. adjusted close": "26.4713534897297", + "5. adjusted close": "26.3787639357257", "6. volume": "7478300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50732,7 +50742,7 @@ "2. high": "39.87", "3. low": "38.52", "4. close": "39.8", - "5. adjusted close": "26.0653109572301", + "5. adjusted close": "25.9741416289432", "6. volume": "8671800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50742,7 +50752,7 @@ "2. high": "39.01", "3. low": "38.22", "4. close": "38.27", - "5. adjusted close": "25.0633027721909", + "5. adjusted close": "24.9756381944637", "6. volume": "5569600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50752,7 +50762,7 @@ "2. high": "39.38", "3. low": "38.68", "4. close": "39.01", - "5. adjusted close": "25.5479341819484", + "5. adjusted close": "25.4585744961074", "6. volume": "5300400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50762,7 +50772,7 @@ "2. high": "39.52", "3. low": "38.41", "4. close": "39.1", - "5. adjusted close": "25.6068758398919", + "5. adjusted close": "25.5173099922532", "6. volume": "6729100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50772,7 +50782,7 @@ "2. high": "38.75", "3. low": "38.07", "4. close": "38.31", - "5. adjusted close": "25.0894990646102", + "5. adjusted close": "25.0017428594174", "6. volume": "4094200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50782,7 +50792,7 @@ "2. high": "38.64", "3. low": "37.27", "4. close": "38.46", - "5. adjusted close": "25.1877351611827", + "5. adjusted close": "25.0996353529938", "6. volume": "5089400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50792,7 +50802,7 @@ "2. high": "38.04", "3. low": "37.0", "4. close": "37.75", - "5. adjusted close": "24.7227509707396", + "5. adjusted close": "24.6362775500654", "6. volume": "4806900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50802,7 +50812,7 @@ "2. high": "38.12", "3. low": "37.42", "4. close": "37.86", - "5. adjusted close": "24.7947907748928", + "5. adjusted close": "24.7080653786881", "6. volume": "5401500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50812,7 +50822,7 @@ "2. high": "38.5", "3. low": "37.33", "4. close": "37.73", - "5. adjusted close": "24.7096528245299", + "5. adjusted close": "24.6232252175886", "6. volume": "5748300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50822,7 +50832,7 @@ "2. high": "37.76", "3. low": "36.88", "4. close": "37.49", - "5. adjusted close": "24.552475070014", + "5. adjusted close": "24.4665972278663", "6. volume": "4648400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50832,7 +50842,7 @@ "2. high": "37.2", "3. low": "36.0", "4. close": "36.69", - "5. adjusted close": "24.0285492216275", + "5. adjusted close": "23.9445039287921", "6. volume": "4644600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50842,7 +50852,7 @@ "2. high": "37.42", "3. low": "36.55", "4. close": "37.05", - "5. adjusted close": "24.2643158534014", + "5. adjusted close": "24.1794459133755", "6. volume": "7924900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50852,7 +50862,7 @@ "2. high": "37.95", "3. low": "37.4", "4. close": "37.52", - "5. adjusted close": "24.5721222893285", + "5. adjusted close": "24.4861757265816", "6. volume": "5986200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50862,7 +50872,7 @@ "2. high": "37.99", "3. low": "36.11", "4. close": "37.89", - "5. adjusted close": "24.8144379942073", + "5. adjusted close": "24.7276438774034", "6. volume": "6167500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50872,7 +50882,7 @@ "2. high": "37.3", "3. low": "36.25", "4. close": "36.47", - "5. adjusted close": "23.8844696133212", + "5. adjusted close": "23.8009282715467", "6. volume": "3888100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50882,7 +50892,7 @@ "2. high": "37.33", "3. low": "36.35", "4. close": "37.08", - "5. adjusted close": "24.2839630727159", + "5. adjusted close": "24.1990244120908", "6. volume": "4659200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50892,7 +50902,7 @@ "2. high": "37.23", "3. low": "36.27", "4. close": "36.35", - "5. adjusted close": "23.8058807360632", + "5. adjusted close": "23.7226142766855", "6. volume": "5755700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50902,7 +50912,7 @@ "2. high": "36.9", "3. low": "35.45", "4. close": "36.9", - "5. adjusted close": "24.1660797568289", + "5. adjusted close": "24.0815534197991", "6. volume": "7851800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50912,7 +50922,7 @@ "2. high": "35.64", "3. low": "34.6", "4. close": "35.61", - "5. adjusted close": "23.3212493263056", + "5. adjusted close": "23.2396779750419", "6. volume": "4262800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50922,7 +50932,7 @@ "2. high": "35.6", "3. low": "34.42", "4. close": "34.62", - "5. adjusted close": "22.6728910889273", + "5. adjusted close": "22.5935875174375", "6. volume": "5901000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50932,7 +50942,7 @@ "2. high": "34.99", "3. low": "34.05", "4. close": "34.87", - "5. adjusted close": "22.8366179165481", + "5. adjusted close": "22.7567416733982", "6. volume": "7553900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50942,7 +50952,7 @@ "2. high": "35.67", "3. low": "34.29", "4. close": "34.4", - "5. adjusted close": "22.528811480621", + "5. adjusted close": "22.4500118601921", "6. volume": "7317800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50952,7 +50962,7 @@ "2. high": "35.77", "3. low": "35.12", "4. close": "35.23", - "5. adjusted close": "23.072384548322", + "5. adjusted close": "22.9916836579816", "6. volume": "5779600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50962,7 +50972,7 @@ "2. high": "37.0", "3. low": "35.75", "4. close": "35.77", - "5. adjusted close": "23.4260344959829", + "5. adjusted close": "23.3440966348567", "6. volume": "8215800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50972,7 +50982,7 @@ "2. high": "35.49", "3. low": "34.76", "4. close": "35.48", - "5. adjusted close": "23.2361113759428", + "5. adjusted close": "23.1548378139423", "6. volume": "5594000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50982,7 +50992,7 @@ "2. high": "35.34", "3. low": "34.639", "4. close": "34.68", - "5. adjusted close": "22.7121855275563", + "5. adjusted close": "22.6327445148681", "6. volume": "4611700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50992,7 +51002,7 @@ "2. high": "35.24", "3. low": "34.3", "4. close": "34.74", - "5. adjusted close": "22.7514799661853", + "5. adjusted close": "22.6719015122986", "6. volume": "6763300", "7. dividend amount": "0.0800", "8. split coefficient": "1.0" @@ -51002,7 +51012,7 @@ "2. high": "33.85", "3. low": "32.86", "4. close": "33.62", - "5. adjusted close": "21.967396796759", + "5. adjusted close": "21.8905608513349", "6. volume": "7810000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51012,7 +51022,7 @@ "2. high": "33.67", "3. low": "33.15", "4. close": "33.23", - "5. adjusted close": "21.7125697666955", + "5. adjusted close": "21.6366251365216", "6. volume": "6596400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51022,7 +51032,7 @@ "2. high": "34.32", "3. low": "33.92", "4. close": "34.22", - "5. adjusted close": "22.3594383814721", + "5. adjusted close": "22.2812311818167", "6. volume": "5655700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51032,7 +51042,7 @@ "2. high": "34.81", "3. low": "34.21", "4. close": "34.43", - "5. adjusted close": "22.4966529361217", + "5. adjusted close": "22.4179657974854", "6. volume": "8269100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51042,7 +51052,7 @@ "2. high": "35.38", "3. low": "34.85", "4. close": "35.18", - "5. adjusted close": "22.9867049170132", + "5. adjusted close": "22.9063037105878", "6. volume": "7669100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51052,7 +51062,7 @@ "2. high": "36.01", "3. low": "34.95", "4. close": "35.26", - "5. adjusted close": "23.0389771283082", + "5. adjusted close": "22.9583930879853", "6. volume": "10939200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51062,7 +51072,7 @@ "2. high": "36.97", "3. low": "36.0", "4. close": "36.35", - "5. adjusted close": "23.7511860072038", + "5. adjusted close": "23.6681108550274", "6. volume": "6459200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51072,7 +51082,7 @@ "2. high": "37.98", "3. low": "36.2", "4. close": "37.86", - "5. adjusted close": "24.7378239953985", + "5. adjusted close": "24.6512978534068", "6. volume": "7677400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51082,7 +51092,7 @@ "2. high": "37.0", "3. low": "35.77", "4. close": "36.7", - "5. adjusted close": "23.9798769316198", + "5. adjusted close": "23.8960018811419", "6. volume": "5590500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51092,7 +51102,7 @@ "2. high": "36.85", "3. low": "35.62", "4. close": "36.3", - "5. adjusted close": "23.7185158751443", + "5. adjusted close": "23.6355549941539", "6. volume": "5902500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51102,7 +51112,7 @@ "2. high": "36.1", "3. low": "35.42", "4. close": "36.06", - "5. adjusted close": "23.5616992412591", + "5. adjusted close": "23.4792868619612", "6. volume": "7720700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51112,7 +51122,7 @@ "2. high": "35.75", "3. low": "33.27", "4. close": "35.66", - "5. adjusted close": "23.3003381847837", + "5. adjusted close": "23.2188399749733", "6. volume": "8128800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51122,7 +51132,7 @@ "2. high": "34.08", "3. low": "33.14", "4. close": "33.48", - "5. adjusted close": "21.8759204269926", + "5. adjusted close": "21.7994044408891", "6. volume": "6414200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51132,7 +51142,7 @@ "2. high": "33.18", "3. low": "31.93", "4. close": "33.04", - "5. adjusted close": "21.5884232648697", + "5. adjusted close": "21.5129128652024", "6. volume": "7768600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51142,7 +51152,7 @@ "2. high": "31.74", "3. low": "30.9", "4. close": "31.49", - "5. adjusted close": "20.5756491710274", + "5. adjusted close": "20.5036811781242", "6. volume": "8296600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51152,7 +51162,7 @@ "2. high": "32.28", "3. low": "31.5", "4. close": "31.59", - "5. adjusted close": "20.6409894351463", + "5. adjusted close": "20.5687928998712", "6. volume": "5206700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51162,7 +51172,7 @@ "2. high": "32.89", "3. low": "31.71", "4. close": "31.88", - "5. adjusted close": "20.8304762010909", + "5. adjusted close": "20.7576168929374", "6. volume": "4934600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51172,7 +51182,7 @@ "2. high": "33.53", "3. low": "31.98", "4. close": "33.07", - "5. adjusted close": "21.6080253441053", + "5. adjusted close": "21.5324463817265", "6. volume": "6564700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51182,7 +51192,7 @@ "2. high": "33.14", "3. low": "32.49", "4. close": "32.55", - "5. adjusted close": "21.2682559706873", + "5. adjusted close": "21.1938654286422", "6. volume": "5486900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51192,7 +51202,7 @@ "2. high": "33.18", "3. low": "32.66", "4. close": "33.14", - "5. adjusted close": "21.6537635289885", + "5. adjusted close": "21.5780245869494", "6. volume": "6359800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51202,7 +51212,7 @@ "2. high": "33.24", "3. low": "32.76", "4. close": "32.76", - "5. adjusted close": "21.4054705253369", + "5. adjusted close": "21.3306000443108", "6. volume": "4275600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51212,7 +51222,7 @@ "2. high": "34.1", "3. low": "33.1", "4. close": "33.16", - "5. adjusted close": "21.6668315818123", + "5. adjusted close": "21.5910469312988", "6. volume": "4525600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51222,7 +51232,7 @@ "2. high": "33.92", "3. low": "33.09", "4. close": "33.58", - "5. adjusted close": "21.9412606911115", + "5. adjusted close": "21.8645161626361", "6. volume": "5481400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51232,7 +51242,7 @@ "2. high": "33.57", "3. low": "32.64", "4. close": "33.08", - "5. adjusted close": "21.6145593705172", + "5. adjusted close": "21.5389575539012", "6. volume": "4444500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51242,7 +51252,7 @@ "2. high": "33.2", "3. low": "32.43", "4. close": "32.73", - "5. adjusted close": "21.3858684461012", + "5. adjusted close": "21.3110665277867", "6. volume": "5944800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51252,7 +51262,7 @@ "2. high": "33.25", "3. low": "32.11", "4. close": "33.06", - "5. adjusted close": "21.6014913176934", + "5. adjusted close": "21.5259352095518", "6. volume": "5476100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51262,7 +51272,7 @@ "2. high": "33.43", "3. low": "32.88", "4. close": "32.98", - "5. adjusted close": "21.5492191063983", + "5. adjusted close": "21.4738458321542", "6. volume": "4236600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51272,7 +51282,7 @@ "2. high": "34.0", "3. low": "33.03", "4. close": "33.65", - "5. adjusted close": "21.9869988759947", + "5. adjusted close": "21.910094367859", "6. volume": "5227900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51282,7 +51292,7 @@ "2. high": "34.35", "3. low": "33.52", "4. close": "33.67", - "5. adjusted close": "22.0000669288184", + "5. adjusted close": "21.9231167122084", "6. volume": "3774500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51292,7 +51302,7 @@ "2. high": "34.44", "3. low": "33.85", "4. close": "34.25", - "5. adjusted close": "22.3790404607078", + "5. adjusted close": "22.3007646983408", "6. volume": "5566300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51302,7 +51312,7 @@ "2. high": "34.91", "3. low": "33.55", "4. close": "34.3", - "5. adjusted close": "22.4117105927672", + "5. adjusted close": "22.3333205592143", "6. volume": "5718000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51312,7 +51322,7 @@ "2. high": "33.26", "3. low": "32.13", "4. close": "33.15", - "5. adjusted close": "21.6602975554004", + "5. adjusted close": "21.5845357591241", "6. volume": "6052200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51322,7 +51332,7 @@ "2. high": "32.74", "3. low": "31.92", "4. close": "32.55", - "5. adjusted close": "21.2682559706873", + "5. adjusted close": "21.1938654286422", "6. volume": "4749500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51332,7 +51342,7 @@ "2. high": "33.18", "3. low": "32.33", "4. close": "32.5", - "5. adjusted close": "21.2355858386278", + "5. adjusted close": "21.1613095677687", "6. volume": "4094800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51342,7 +51352,7 @@ "2. high": "34.13", "3. low": "32.92", "4. close": "33.17", - "5. adjusted close": "21.6733656082242", + "5. adjusted close": "21.5975581034735", "6. volume": "4919100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51352,7 +51362,7 @@ "2. high": "33.75", "3. low": "32.83", "4. close": "33.57", - "5. adjusted close": "21.9347266646996", + "5. adjusted close": "21.8580049904614", "6. volume": "5139400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51362,7 +51372,7 @@ "2. high": "34.5", "3. low": "33.41", "4. close": "33.74", - "5. adjusted close": "22.0458051137016", + "5. adjusted close": "21.9686949174312", "6. volume": "4784600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51372,7 +51382,7 @@ "2. high": "34.45", "3. low": "33.16", "4. close": "33.76", - "5. adjusted close": "22.0588731665254", + "5. adjusted close": "21.9817172617806", "6. volume": "6861500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51382,7 +51392,7 @@ "2. high": "35.59", "3. low": "34.4", "4. close": "34.65", - "5. adjusted close": "22.6404015171832", + "5. adjusted close": "22.5612115853288", "6. volume": "4978000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51392,7 +51402,7 @@ "2. high": "35.26", "3. low": "34.52", "4. close": "34.7", - "5. adjusted close": "22.6730716492427", + "5. adjusted close": "22.5937674462023", "6. volume": "4895900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51402,7 +51412,7 @@ "2. high": "36.14", "3. low": "35.45", "4. close": "35.7", - "5. adjusted close": "23.3264742904312", + "5. adjusted close": "23.2448846636721", "6. volume": "4121200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51412,7 +51422,7 @@ "2. high": "35.9", "3. low": "34.45", "4. close": "35.53", - "5. adjusted close": "23.2153958414291", + "5. adjusted close": "23.1341947367022", "6. volume": "6339000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51422,7 +51432,7 @@ "2. high": "35.6", "3. low": "34.58", "4. close": "34.72", - "5. adjusted close": "22.6861397020664", + "5. adjusted close": "22.6067897905517", "6. volume": "5312100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51432,7 +51442,7 @@ "2. high": "35.57", "3. low": "34.2", "4. close": "35.16", - "5. adjusted close": "22.9736368641894", + "5. adjusted close": "22.8932813662384", "6. volume": "5818600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51442,7 +51452,7 @@ "2. high": "35.36", "3. low": "34.01", "4. close": "35.02", - "5. adjusted close": "22.882160494423", + "5. adjusted close": "22.8021249557926", "6. volume": "8525500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51452,7 +51462,7 @@ "2. high": "34.25", "3. low": "32.56", "4. close": "33.42", - "5. adjusted close": "21.8367162685213", + "5. adjusted close": "21.7603374078409", "6. volume": "10461700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51462,7 +51472,7 @@ "2. high": "35.28", "3. low": "33.24", "4. close": "33.7", - "5. adjusted close": "22.0196690080541", + "5. adjusted close": "21.9426502287325", "6. volume": "7413400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51472,7 +51482,7 @@ "2. high": "35.55", "3. low": "34.01", "4. close": "35.27", - "5. adjusted close": "23.0455111547201", + "5. adjusted close": "22.96490426016", "6. volume": "8345700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51482,7 +51492,7 @@ "2. high": "35.96", "3. low": "34.95", "4. close": "35.08", - "5. adjusted close": "22.9213646528943", + "5. adjusted close": "22.8411919888408", "6. volume": "5381100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51492,7 +51502,7 @@ "2. high": "37.3", "3. low": "35.74", "4. close": "35.95", - "5. adjusted close": "23.4898249507283", + "5. adjusted close": "23.4076639680395", "6. volume": "4340100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51502,7 +51512,7 @@ "2. high": "37.6", "3. low": "36.7", "4. close": "36.93", - "5. adjusted close": "24.1301595390931", + "5. adjusted close": "24.0457588411599", "6. volume": "3350500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51512,7 +51522,7 @@ "2. high": "37.99", "3. low": "37.15", "4. close": "37.37", - "5. adjusted close": "24.4176567012161", + "5. adjusted close": "24.3322504168466", "6. volume": "3385100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51522,7 +51532,7 @@ "2. high": "38.39", "3. low": "37.42", "4. close": "37.67", - "5. adjusted close": "24.6136774935726", + "5. adjusted close": "24.5275855820876", "6. volume": "3324400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51532,7 +51542,7 @@ "2. high": "38.95", "3. low": "37.98", "4. close": "38.43", - "5. adjusted close": "25.1102635008759", + "5. adjusted close": "25.0224346673646", "6. volume": "4033900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51542,7 +51552,7 @@ "2. high": "38.95", "3. low": "38.18", "4. close": "38.54", - "5. adjusted close": "25.1821377914067", + "5. adjusted close": "25.0940575612863", "6. volume": "3754900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51552,7 +51562,7 @@ "2. high": "38.58", "3. low": "37.26", "4. close": "38.18", - "5. adjusted close": "24.9469128405788", + "5. adjusted close": "24.8596553629972", "6. volume": "4836200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51562,7 +51572,7 @@ "2. high": "38.52", "3. low": "37.45", "4. close": "38.09", - "5. adjusted close": "24.8881066028718", + "5. adjusted close": "24.8010548134249", "6. volume": "6270100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51572,7 +51582,7 @@ "2. high": "38.19", "3. low": "37.06", "4. close": "37.3", - "5. adjusted close": "24.3719185163329", + "5. adjusted close": "24.2866722116237", "6. volume": "4426800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51582,7 +51592,7 @@ "2. high": "38.2", "3. low": "37.32", "4. close": "37.58", - "5. adjusted close": "24.5548712558657", + "5. adjusted close": "24.4689850325153", "6. volume": "3612900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51592,7 +51602,7 @@ "2. high": "38.29", "3. low": "36.65", "4. close": "38.09", - "5. adjusted close": "24.8881066028718", + "5. adjusted close": "24.8010548134249", "6. volume": "4954800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51602,7 +51612,7 @@ "2. high": "37.13", "3. low": "36.52", "4. close": "36.8", - "5. adjusted close": "24.0452171957386", + "5. adjusted close": "23.9611136028888", "6. volume": "2924000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51612,7 +51622,7 @@ "2. high": "36.72", "3. low": "35.35", "4. close": "36.67", - "5. adjusted close": "23.9602748523841", + "5. adjusted close": "23.8764683646178", "6. volume": "3656800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51622,7 +51632,7 @@ "2. high": "35.55", "3. low": "34.53", "4. close": "35.35", - "5. adjusted close": "23.0977833660152", + "5. adjusted close": "23.0169936375576", "6. volume": "3618900", "7. dividend amount": "0.0800", "8. split coefficient": "1.0" @@ -51632,7 +51642,7 @@ "2. high": "35.99", "3. low": "35.15", "4. close": "35.66", - "5. adjusted close": "23.2477266393481", + "5. adjusted close": "23.1664124503332", "6. volume": "2862700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51642,7 +51652,7 @@ "2. high": "36.47", "3. low": "35.4", "4. close": "35.68", - "5. adjusted close": "23.2607651848553", + "5. adjusted close": "23.1794053905745", "6. volume": "2533000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51652,7 +51662,7 @@ "2. high": "37.35", "3. low": "36.2", "4. close": "36.44", - "5. adjusted close": "23.7562299141291", + "5. adjusted close": "23.673137119746", "6. volume": "2143900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51662,7 +51672,7 @@ "2. high": "36.9", "3. low": "36.3", "4. close": "36.46", - "5. adjusted close": "23.7692684596363", + "5. adjusted close": "23.6861300599873", "6. volume": "1271700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51672,7 +51682,7 @@ "2. high": "37.48", "3. low": "36.61", "4. close": "36.91", - "5. adjusted close": "24.0626357335484", + "5. adjusted close": "23.9784712154178", "6. volume": "3428800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51682,7 +51692,7 @@ "2. high": "37.17", "3. low": "36.2", "4. close": "37.02", - "5. adjusted close": "24.1343477338381", + "5. adjusted close": "24.0499323867452", "6. volume": "7699600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51692,7 +51702,7 @@ "2. high": "36.7", "3. low": "35.42", "4. close": "35.89", - "5. adjusted close": "23.3976699126809", + "5. adjusted close": "23.3158312631088", "6. volume": "5660400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51702,7 +51712,7 @@ "2. high": "36.8", "3. low": "35.69", "4. close": "36.04", - "5. adjusted close": "23.495459003985", + "5. adjusted close": "23.4132783149189", "6. volume": "4080500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51712,7 +51722,7 @@ "2. high": "37.55", "3. low": "36.5", "4. close": "36.79", - "5. adjusted close": "23.9844044605052", + "5. adjusted close": "23.9005135739697", "6. volume": "3823600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51722,7 +51732,7 @@ "2. high": "36.92", "3. low": "35.94", "4. close": "36.82", - "5. adjusted close": "24.003962278766", + "5. adjusted close": "23.9200029843317", "6. volume": "4270900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51732,7 +51742,7 @@ "2. high": "36.66", "3. low": "35.75", "4. close": "35.94", - "5. adjusted close": "23.430266276449", + "5. adjusted close": "23.3483136137121", "6. volume": "3813300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51742,7 +51752,7 @@ "2. high": "37.25", "3. low": "36.26", "4. close": "36.65", - "5. adjusted close": "23.8931346419548", + "5. adjusted close": "23.8095629922802", "6. volume": "3085400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51752,7 +51762,7 @@ "2. high": "36.96", "3. low": "36.17", "4. close": "36.66", - "5. adjusted close": "23.8996539147084", + "5. adjusted close": "23.8160594624009", "6. volume": "3027700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51762,7 +51772,7 @@ "2. high": "37.13", "3. low": "36.51", "4. close": "36.91", - "5. adjusted close": "24.0626357335484", + "5. adjusted close": "23.9784712154178", "6. volume": "3943700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51772,7 +51782,7 @@ "2. high": "37.45", "3. low": "36.6", "4. close": "36.6", - "5. adjusted close": "23.8605382781868", + "5. adjusted close": "23.7770806416768", "6. volume": "4127400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51782,7 +51792,7 @@ "2. high": "37.98", "3. low": "36.5", "4. close": "37.6", - "5. adjusted close": "24.512465553547", + "5. adjusted close": "24.4267276537445", "6. volume": "4147700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51792,7 +51802,7 @@ "2. high": "38.19", "3. low": "37.07", "4. close": "37.36", - "5. adjusted close": "24.3560030074606", + "5. adjusted close": "24.2708123708482", "6. volume": "3951300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51802,7 +51812,7 @@ "2. high": "37.98", "3. low": "37.12", "4. close": "37.78", - "5. adjusted close": "24.6298124631119", + "5. adjusted close": "24.5436641159167", "6. volume": "5408400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51812,7 +51822,7 @@ "2. high": "38.62", "3. low": "37.85", "4. close": "38.01", - "5. adjusted close": "24.7797557364448", + "5. adjusted close": "24.6930829286922", "6. volume": "4591600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51822,7 +51832,7 @@ "2. high": "39.75", "3. low": "38.15", "4. close": "38.62", - "5. adjusted close": "25.1774313744145", + "5. adjusted close": "25.0893676060535", "6. volume": "5909200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51832,7 +51842,7 @@ "2. high": "39.6", "3. low": "38.91", "4. close": "38.93", - "5. adjusted close": "25.3795288297762", + "5. adjusted close": "25.2907581797945", "6. volume": "2440900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51842,7 +51852,7 @@ "2. high": "39.65", "3. low": "38.17", "4. close": "39.14", - "5. adjusted close": "25.5164335576019", + "5. adjusted close": "25.4271840523287", "6. volume": "4706300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51852,7 +51862,7 @@ "2. high": "39.38", "3. low": "37.85", "4. close": "37.91", - "5. adjusted close": "24.7145630089087", + "5. adjusted close": "24.6281182274855", "6. volume": "6636900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51862,7 +51872,7 @@ "2. high": "39.83", "3. low": "38.85", "4. close": "39.38", - "5. adjusted close": "25.6728961036884", + "5. adjusted close": "25.5830993352249", "6. volume": "4595300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51872,7 +51882,7 @@ "2. high": "39.84", "3. low": "39.18", "4. close": "39.51", - "5. adjusted close": "25.7576466494852", + "5. adjusted close": "25.6675534467937", "6. volume": "5533600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51882,7 +51892,7 @@ "2. high": "39.74", "3. low": "38.7", "4. close": "39.4", - "5. adjusted close": "25.6859346491956", + "5. adjusted close": "25.5960922754663", "6. volume": "6910200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51892,7 +51902,7 @@ "2. high": "39.06", "3. low": "37.26", "4. close": "38.54", - "5. adjusted close": "25.1252771923857", + "5. adjusted close": "25.0373958450881", "6. volume": "7727900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51902,7 +51912,7 @@ "2. high": "37.85", "3. low": "36.75", "4. close": "37.26", - "5. adjusted close": "24.2908102799245", + "5. adjusted close": "24.2058476696415", "6. volume": "4646200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51912,7 +51922,7 @@ "2. high": "38.0", "3. low": "36.63", "4. close": "36.74", - "5. adjusted close": "23.9518080967372", + "5. adjusted close": "23.8680312233663", "6. volume": "6372700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51922,7 +51932,7 @@ "2. high": "37.66", "3. low": "36.4", "4. close": "37.65", - "5. adjusted close": "24.5450619173151", + "5. adjusted close": "24.4592100043479", "6. volume": "6769400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51932,7 +51942,7 @@ "2. high": "36.97", "3. low": "35.78", "4. close": "36.95", - "5. adjusted close": "24.0887128245629", + "5. adjusted close": "24.0044570959005", "6. volume": "5205100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51942,7 +51952,7 @@ "2. high": "36.0", "3. low": "34.45", "4. close": "35.2", - "5. adjusted close": "22.9478400926823", + "5. adjusted close": "22.8675748247821", "6. volume": "5948400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51952,7 +51962,7 @@ "2. high": "35.65", "3. low": "34.9", "4. close": "35.06", - "5. adjusted close": "22.8565702741319", + "5. adjusted close": "22.7766242430926", "6. volume": "4320200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51962,7 +51972,7 @@ "2. high": "35.5", "3. low": "34.97", "4. close": "35.15", - "5. adjusted close": "22.9152437289143", + "5. adjusted close": "22.8350924741787", "6. volume": "3088800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51972,7 +51982,7 @@ "2. high": "36.3", "3. low": "35.06", "4. close": "35.55", - "5. adjusted close": "23.1760146390584", + "5. adjusted close": "23.0949512790057", "6. volume": "4648500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51982,7 +51992,7 @@ "2. high": "36.45", "3. low": "35.19", "4. close": "35.5", - "5. adjusted close": "23.1434182752904", + "5. adjusted close": "23.0624689284024", "6. volume": "5391500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51992,7 +52002,7 @@ "2. high": "37.0", "3. low": "35.65", "4. close": "36.83", - "5. adjusted close": "24.0104815515196", + "5. adjusted close": "23.9264994544524", "6. volume": "7086100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52002,7 +52012,7 @@ "2. high": "37.15", "3. low": "36.0", "4. close": "36.6", - "5. adjusted close": "23.8605382781868", + "5. adjusted close": "23.7770806416768", "6. volume": "7407600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52012,7 +52022,7 @@ "2. high": "39.11", "3. low": "36.83", "4. close": "37.53", - "5. adjusted close": "24.4668306442718", + "5. adjusted close": "24.3812523628997", "6. volume": "10508500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52022,7 +52032,7 @@ "2. high": "36.45", "3. low": "35.42", "4. close": "36.25", - "5. adjusted close": "23.6323637318106", + "5. adjusted close": "23.5497041874531", "6. volume": "6799300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52032,7 +52042,7 @@ "2. high": "36.5", "3. low": "35.75", "4. close": "36.37", - "5. adjusted close": "23.7105950048539", + "5. adjusted close": "23.6276618289012", "6. volume": "7219200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52042,7 +52052,7 @@ "2. high": "36.24", "3. low": "34.73", "4. close": "36.13", - "5. adjusted close": "23.5541324587674", + "5. adjusted close": "23.471746546005", "6. volume": "7711700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52052,7 +52062,7 @@ "2. high": "34.93", "3. low": "33.57", "4. close": "34.93", - "5. adjusted close": "22.7718197283351", + "5. adjusted close": "22.6921701315238", "6. volume": "8859200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52062,7 +52072,7 @@ "2. high": "35.06", "3. low": "32.35", "4. close": "34.25", - "5. adjusted close": "22.3285091810901", + "5. adjusted close": "22.2504101633178", "6. volume": "10476700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52072,7 +52082,7 @@ "2. high": "33.25", "3. low": "31.55", "4. close": "33.13", - "5. adjusted close": "21.5983506326865", + "5. adjusted close": "21.522805509802", "6. volume": "5564900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52082,7 +52092,7 @@ "2. high": "34.08", "3. low": "32.32", "4. close": "32.56", - "5. adjusted close": "21.2267520857312", + "5. adjusted close": "21.1525067129234", "6. volume": "6293800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52092,7 +52102,7 @@ "2. high": "34.0", "3. low": "32.55", "4. close": "33.7", - "5. adjusted close": "21.9699491796419", + "5. adjusted close": "21.8931043066806", "6. volume": "7313000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52102,7 +52112,7 @@ "2. high": "34.7", "3. low": "33.75", "4. close": "34.13", - "5. adjusted close": "22.2502779080468", + "5. adjusted close": "22.1724525218697", "6. volume": "4336500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52112,7 +52122,7 @@ "2. high": "34.94", "3. low": "33.15", "4. close": "34.44", - "5. adjusted close": "22.4523753634085", + "5. adjusted close": "22.3738430956106", "6. volume": "5669000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52122,7 +52132,7 @@ "2. high": "34.73", "3. low": "33.26", "4. close": "33.8", - "5. adjusted close": "22.0351419071779", + "5. adjusted close": "21.9580690078873", "6. volume": "4701000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52132,7 +52142,7 @@ "2. high": "34.1", "3. low": "33.5", "4. close": "34.1", - "5. adjusted close": "22.230720089786", + "5. adjusted close": "22.1529631115076", "6. volume": "6300500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52142,7 +52152,7 @@ "2. high": "33.53", "3. low": "31.76", "4. close": "32.2", - "5. adjusted close": "20.9920582666015", + "5. adjusted close": "20.918633788579", "6. volume": "6754700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52152,7 +52162,7 @@ "2. high": "34.13", "3. low": "32.65", "4. close": "33.72", - "5. adjusted close": "21.9829877251491", + "5. adjusted close": "21.9060972469219", "6. volume": "8754500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52162,7 +52172,7 @@ "2. high": "31.4", "3. low": "30.15", "4. close": "31.1", - "5. adjusted close": "20.2749382637051", + "5. adjusted close": "20.2040220753046", "6. volume": "4538100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52172,7 +52182,7 @@ "2. high": "31.66", "3. low": "29.95", "4. close": "30.87", - "5. adjusted close": "20.1249949903723", + "5. adjusted close": "20.054603262529", "6. volume": "8830900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52182,7 +52192,7 @@ "2. high": "29.5", "3. low": "26.7", "4. close": "29.3", - "5. adjusted close": "19.1014691680566", + "5. adjusted close": "19.0346574535828", "6. volume": "8338100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52192,7 +52202,7 @@ "2. high": "28.2", "3. low": "27.16", "4. close": "27.33", - "5. adjusted close": "17.8171724355968", + "5. adjusted close": "17.7548528398095", "6. volume": "8921700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52202,7 +52212,7 @@ "2. high": "28.72", "3. low": "26.77", "4. close": "28.4", - "5. adjusted close": "18.5147346202323", + "5. adjusted close": "18.4499751427219", "6. volume": "10509600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52212,7 +52222,7 @@ "2. high": "28.71", "3. low": "26.55", "4. close": "26.6", - "5. adjusted close": "17.3412655245838", + "5. adjusted close": "17.2806105210001", "6. volume": "9638000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52222,7 +52232,7 @@ "2. high": "30.23", "3. low": "27.7", "4. close": "28.53", - "5. adjusted close": "18.5994851660292", + "5. adjusted close": "18.5344292542907", "6. volume": "8410000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52232,7 +52242,7 @@ "2. high": "31.65", "3. low": "29.7", "4. close": "29.96", - "5. adjusted close": "19.5317411697944", + "5. adjusted close": "19.4634244815475", "6. volume": "7334000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52242,7 +52252,7 @@ "2. high": "32.73", "3. low": "31.0", "4. close": "31.2", - "5. adjusted close": "20.3401309912412", + "5. adjusted close": "20.2689867765114", "6. volume": "5260900", "7. dividend amount": "0.0800", "8. split coefficient": "1.0" @@ -52252,7 +52262,7 @@ "2. high": "32.72", "3. low": "30.52", "4. close": "32.72", - "5. adjusted close": "21.2765053079735", + "5. adjusted close": "21.2020859120029", "6. volume": "6172800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52262,7 +52272,7 @@ "2. high": "31.6", "3. low": "30.25", "4. close": "31.18", - "5. adjusted close": "20.2751049970236", + "5. adjusted close": "20.2041882254356", "6. volume": "7956900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52272,7 +52282,7 @@ "2. high": "33.14", "3. low": "31.4", "4. close": "31.48", - "5. adjusted close": "20.4701829796762", + "5. adjusted close": "20.398583878663", "6. volume": "4801300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52282,7 +52292,7 @@ "2. high": "33.14", "3. low": "32.09", "4. close": "32.89", - "5. adjusted close": "21.3870494981433", + "5. adjusted close": "21.3122434488318", "6. volume": "5420100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52292,7 +52302,7 @@ "2. high": "32.0", "3. low": "30.25", "4. close": "31.7", - "5. adjusted close": "20.6132401669548", + "5. adjusted close": "20.5411406910297", "6. volume": "5425100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52302,7 +52312,7 @@ "2. high": "32.15", "3. low": "30.94", "4. close": "30.96", - "5. adjusted close": "20.1320478097451", + "5. adjusted close": "20.0616314130688", "6. volume": "6093500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52312,7 +52322,7 @@ "2. high": "31.66", "3. low": "30.41", "4. close": "31.27", - "5. adjusted close": "20.3336283918194", + "5. adjusted close": "20.2625069214038", "6. volume": "4820900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52322,7 +52332,7 @@ "2. high": "32.3", "3. low": "31.37", "4. close": "31.78", - "5. adjusted close": "20.6652609623288", + "5. adjusted close": "20.5929795318904", "6. volume": "9199700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52332,7 +52342,7 @@ "2. high": "32.6", "3. low": "31.5", "4. close": "31.55", - "5. adjusted close": "20.5157011756285", + "5. adjusted close": "20.443942864416", "6. volume": "5432500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52342,7 +52352,7 @@ "2. high": "33.09", "3. low": "31.56", "4. close": "32.46", - "5. adjusted close": "21.1074377230079", + "5. adjusted close": "21.0336096792059", "6. volume": "9158100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52352,7 +52362,7 @@ "2. high": "35.4", "3. low": "33.18", "4. close": "33.25", - "5. adjusted close": "21.6211430773264", + "5. adjusted close": "21.5455182327047", "6. volume": "6928700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52362,7 +52372,7 @@ "2. high": "34.97", "3. low": "33.8", "4. close": "34.84", - "5. adjusted close": "22.655056385385", + "5. adjusted close": "22.57581519481", "6. volume": "3595200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52372,7 +52382,7 @@ "2. high": "34.5", "3. low": "33.35", "4. close": "34.19", - "5. adjusted close": "22.2323874229711", + "5. adjusted close": "22.1546246128173", "6. volume": "4508600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52382,7 +52392,7 @@ "2. high": "34.58", "3. low": "33.66", "4. close": "33.84", - "5. adjusted close": "22.0047964432098", + "5. adjusted close": "21.9278296840519", "6. volume": "4106900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52392,7 +52402,7 @@ "2. high": "36.15", "3. low": "34.57", "4. close": "34.79", - "5. adjusted close": "22.6225433882762", + "5. adjusted close": "22.5434159192721", "6. volume": "3356300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52402,7 +52412,7 @@ "2. high": "35.0", "3. low": "34.25", "4. close": "35.0", - "5. adjusted close": "22.759097976133", + "5. adjusted close": "22.6794928765313", "6. volume": "6005900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52412,7 +52422,7 @@ "2. high": "35.05", "3. low": "33.55", "4. close": "34.86", - "5. adjusted close": "22.6680615842285", + "5. adjusted close": "22.5887749050251", "6. volume": "5518400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52422,7 +52432,7 @@ "2. high": "35.07", "3. low": "34.62", "4. close": "34.7", - "5. adjusted close": "22.5640199934804", + "5. adjusted close": "22.4850972233039", "6. volume": "3521100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52432,7 +52442,7 @@ "2. high": "34.6", "3. low": "33.62", "4. close": "34.11", - "5. adjusted close": "22.1803666275971", + "5. adjusted close": "22.1027857719566", "6. volume": "4617800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52442,7 +52452,7 @@ "2. high": "34.67", "3. low": "33.45", "4. close": "34.5", - "5. adjusted close": "22.4339680050454", + "5. adjusted close": "22.3555001211523", "6. volume": "5819900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52452,7 +52462,7 @@ "2. high": "35.6", "3. low": "33.21", "4. close": "33.34", - "5. adjusted close": "21.6796664721221", + "5. adjusted close": "21.6038369286729", "6. volume": "6305300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52462,7 +52472,7 @@ "2. high": "36.94", "3. low": "35.75", "4. close": "36.06", - "5. adjusted close": "23.4483735148388", + "5. adjusted close": "23.3663575179348", "6. volume": "3230600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52472,7 +52482,7 @@ "2. high": "36.39", "3. low": "35.36", "4. close": "36.03", - "5. adjusted close": "23.4288657165735", + "5. adjusted close": "23.346917952612", "6. volume": "4179000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52482,7 +52492,7 @@ "2. high": "36.93", "3. low": "35.88", "4. close": "36.24", - "5. adjusted close": "23.5654203044303", + "5. adjusted close": "23.4829949098712", "6. volume": "3505100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52492,7 +52502,7 @@ "2. high": "38.47", "3. low": "36.75", "4. close": "37.09", - "5. adjusted close": "24.1181412552792", + "5. adjusted close": "24.0337825940156", "6. volume": "4596100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52502,7 +52512,7 @@ "2. high": "38.25", "3. low": "37.19", "4. close": "38.05", - "5. adjusted close": "24.7423907997675", + "5. adjusted close": "24.6558486843433", "6. volume": "3190200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52512,7 +52522,7 @@ "2. high": "37.97", "3. low": "37.19", "4. close": "37.34", - "5. adjusted close": "24.2807062408231", + "5. adjusted close": "24.1957789717051", "6. volume": "3263700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52522,7 +52532,7 @@ "2. high": "38.44", "3. low": "36.96", "4. close": "38.19", - "5. adjusted close": "24.833427191672", + "5. adjusted close": "24.7465666558494", "6. volume": "4383400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52532,7 +52542,7 @@ "2. high": "37.22", "3. low": "35.75", "4. close": "37.03", - "5. adjusted close": "24.0791256587487", + "5. adjusted close": "23.9949034633701", "6. volume": "3631200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52542,7 +52552,7 @@ "2. high": "37.39", "3. low": "36.03", "4. close": "36.52", - "5. adjusted close": "23.7474930882394", + "5. adjusted close": "23.6644308528835", "6. volume": "4816000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52552,7 +52562,7 @@ "2. high": "37.7", "3. low": "36.5", "4. close": "37.63", - "5. adjusted close": "24.4692816240539", + "5. adjusted close": "24.3836947698249", "6. volume": "4346500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52562,7 +52572,7 @@ "2. high": "37.33", "3. low": "36.47", "4. close": "36.8", - "5. adjusted close": "23.9295658720484", + "5. adjusted close": "23.8458667958957", "6. volume": "3948900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52572,7 +52582,7 @@ "2. high": "37.52", "3. low": "36.16", "4. close": "37.45", - "5. adjusted close": "24.3522348344623", + "5. adjusted close": "24.2670573778885", "6. volume": "5162900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52582,7 +52592,7 @@ "2. high": "36.5", "3. low": "34.2", "4. close": "36.37", - "5. adjusted close": "23.6499540969131", + "5. adjusted close": "23.5672330262698", "6. volume": "6184700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52592,7 +52602,7 @@ "2. high": "36.43", "3. low": "34.6", "4. close": "34.83", - "5. adjusted close": "22.6485537859632", + "5. adjusted close": "22.5693353397024", "6. volume": "4572400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52602,7 +52612,7 @@ "2. high": "35.93", "3. low": "34.63", "4. close": "35.48", - "5. adjusted close": "23.0712227483771", + "5. adjusted close": "22.9905259216951", "6. volume": "4368300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52612,7 +52622,7 @@ "2. high": "36.15", "3. low": "34.3", "4. close": "35.95", - "5. adjusted close": "23.3768449211995", + "5. adjusted close": "23.2950791117514", "6. volume": "6418200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52622,7 +52632,7 @@ "2. high": "35.45", "3. low": "33.07", "4. close": "35.05", - "5. adjusted close": "22.7916109732418", + "5. adjusted close": "22.7118921520692", "6. volume": "6294500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52632,7 +52642,7 @@ "2. high": "33.28", "3. low": "32.16", "4. close": "33.07", - "5. adjusted close": "21.5040962877348", + "5. adjusted close": "21.4288808407683", "6. volume": "7081000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52642,7 +52652,7 @@ "2. high": "32.92", "3. low": "30.83", "4. close": "32.0", - "5. adjusted close": "20.8083181496073", + "5. adjusted close": "20.7355363442572", "6. volume": "7339400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52652,7 +52662,7 @@ "2. high": "33.2", "3. low": "30.2", "4. close": "30.36", - "5. adjusted close": "19.74189184444", + "5. adjusted close": "19.672840106614", "6. volume": "9889100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52662,7 +52672,7 @@ "2. high": "34.13", "3. low": "32.52", "4. close": "33.02", - "5. adjusted close": "21.4715832906261", + "5. adjusted close": "21.3964815652304", "6. volume": "5562300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52672,7 +52682,7 @@ "2. high": "34.75", "3. low": "33.75", "4. close": "34.36", - "5. adjusted close": "22.3429316131409", + "5. adjusted close": "22.2647821496461", "6. volume": "7448700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52682,7 +52692,7 @@ "2. high": "35.35", "3. low": "34.12", "4. close": "35.26", - "5. adjusted close": "22.9281655610986", + "5. adjusted close": "22.8479691093284", "6. volume": "11442200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52692,7 +52702,7 @@ "2. high": "34.1", "3. low": "32.75", "4. close": "33.92", - "5. adjusted close": "22.0568172385838", + "5. adjusted close": "21.9796685249126", "6. volume": "7511000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52702,7 +52712,7 @@ "2. high": "33.65", "3. low": "30.95", "4. close": "33.49", - "5. adjusted close": "21.7772054634484", + "5. adjusted close": "21.7010347552866", "6. volume": "8047600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52712,7 +52722,7 @@ "2. high": "31.0", "3. low": "29.72", "4. close": "30.17", - "5. adjusted close": "19.6183424554267", + "5. adjusted close": "19.54972285957", "6. volume": "5434700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52722,7 +52732,7 @@ "2. high": "31.35", "3. low": "28.85", "4. close": "30.26", - "5. adjusted close": "19.6768658502224", + "5. adjusted close": "19.6080415555382", "6. volume": "8443200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52732,7 +52742,7 @@ "2. high": "30.6", "3. low": "26.92", "4. close": "30.43", - "5. adjusted close": "19.7874100403922", + "5. adjusted close": "19.718199092367", "6. volume": "12182900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52742,7 +52752,7 @@ "2. high": "29.86", "3. low": "28.05", "4. close": "28.66", - "5. adjusted close": "18.6364499427421", + "5. adjusted close": "18.5712647383253", "6. volume": "10585600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52752,7 +52762,7 @@ "2. high": "31.82", "3. low": "28.9", "4. close": "28.97", - "5. adjusted close": "18.8380305248164", + "5. adjusted close": "18.7721402466603", "6. volume": "12163300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52762,7 +52772,7 @@ "2. high": "33.08", "3. low": "31.35", "4. close": "31.65", - "5. adjusted close": "20.580727169846", + "5. adjusted close": "20.5087414154918", "6. volume": "7009700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52772,7 +52782,7 @@ "2. high": "34.6", "3. low": "33.2", "4. close": "33.53", - "5. adjusted close": "21.8032158611354", + "5. adjusted close": "21.726954175717", "6. volume": "5350100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52782,7 +52792,7 @@ "2. high": "34.5", "3. low": "33.0", "4. close": "34.01", - "5. adjusted close": "22.1153406333795", + "5. adjusted close": "22.0379872208808", "6. volume": "11718000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52792,7 +52802,7 @@ "2. high": "34.6", "3. low": "33.25", "4. close": "33.88", - "5. adjusted close": "22.0308068408968", + "5. adjusted close": "21.9537491044823", "6. volume": "8669200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52802,7 +52812,7 @@ "2. high": "34.44", "3. low": "31.92", "4. close": "33.64", - "5. adjusted close": "21.8747444547747", + "5. adjusted close": "21.7982325819003", "6. volume": "9462200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52812,7 +52822,7 @@ "2. high": "35.54", "3. low": "34.35", "4. close": "34.98", - "5. adjusted close": "22.7460927772895", + "5. adjusted close": "22.6665331663161", "6. volume": "4560200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52822,7 +52832,7 @@ "2. high": "35.75", "3. low": "33.7", "4. close": "35.03", - "5. adjusted close": "22.7786057743983", + "5. adjusted close": "22.698932441854", "6. volume": "7018000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52832,7 +52842,7 @@ "2. high": "36.97", "3. low": "34.79", "4. close": "34.83", - "5. adjusted close": "22.6485537859632", + "5. adjusted close": "22.5693353397024", "6. volume": "7193800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52842,7 +52852,7 @@ "2. high": "37.8", "3. low": "36.11", "4. close": "36.16", - "5. adjusted close": "23.5133995090563", + "5. adjusted close": "23.4311560690106", "6. volume": "5409600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52852,7 +52862,7 @@ "2. high": "37.98", "3. low": "36.86", "4. close": "37.0", - "5. adjusted close": "24.0596178604835", + "5. adjusted close": "23.9754638980473", "6. volume": "4809500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52862,7 +52872,7 @@ "2. high": "37.48", "3. low": "36.55", "4. close": "37.35", - "5. adjusted close": "24.2872088402448", + "5. adjusted close": "24.2022588268127", "6. volume": "2382900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52872,7 +52882,7 @@ "2. high": "36.5", "3. low": "35.4", "4. close": "36.19", - "5. adjusted close": "23.5329073073215", + "5. adjusted close": "23.4505956343333", "6. volume": "6342000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52882,7 +52892,7 @@ "2. high": "37.55", "3. low": "36.52", "4. close": "36.83", - "5. adjusted close": "23.9490736703137", + "5. adjusted close": "23.8653063612185", "6. volume": "8987600", "7. dividend amount": "0.0800", "8. split coefficient": "1.0" @@ -52892,7 +52902,7 @@ "2. high": "37.62", "3. low": "36.55", "4. close": "37.11", - "5. adjusted close": "24.0788437796083", + "5. adjusted close": "23.9946225701657", "6. volume": "6185300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52902,7 +52912,7 @@ "2. high": "38.08", "3. low": "35.85", "4. close": "36.32", - "5. adjusted close": "23.5662518478947", + "5. adjusted close": "23.483823544824", "6. volume": "11381200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52912,7 +52922,7 @@ "2. high": "37.4", "3. low": "35.78", "4. close": "37.08", - "5. adjusted close": "24.0593782632141", + "5. adjusted close": "23.9752251388237", "6. volume": "6622700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52922,7 +52932,7 @@ "2. high": "36.1", "3. low": "34.79", "4. close": "35.67", - "5. adjusted close": "23.1444989926873", + "5. adjusted close": "23.0635458657454", "6. volume": "6926100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52932,7 +52942,7 @@ "2. high": "37.8", "3. low": "36.3", "4. close": "36.32", - "5. adjusted close": "23.5662518478947", + "5. adjusted close": "23.483823544824", "6. volume": "5780700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52942,7 +52952,7 @@ "2. high": "37.73", "3. low": "35.85", "4. close": "37.1", - "5. adjusted close": "24.0723552741435", + "5. adjusted close": "23.9881567597184", "6. volume": "5981300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52952,7 +52962,7 @@ "2. high": "37.58", "3. low": "36.75", "4. close": "37.3", - "5. adjusted close": "24.2021253834381", + "5. adjusted close": "24.1174729686657", "6. volume": "11380800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52962,7 +52972,7 @@ "2. high": "38.18", "3. low": "37.25", "4. close": "37.41", - "5. adjusted close": "24.2734989435501", + "5. adjusted close": "24.1885968835866", "6. volume": "4898700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52972,7 +52982,7 @@ "2. high": "39.16", "3. low": "37.85", "4. close": "37.98", - "5. adjusted close": "24.6433437550397", + "5. adjusted close": "24.5571480790864", "6. volume": "4672100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52982,7 +52992,7 @@ "2. high": "39.38", "3. low": "37.61", "4. close": "38.7", - "5. adjusted close": "25.1105161485001", + "5. adjusted close": "25.0226864312965", "6. volume": "5275200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52992,7 +53002,7 @@ "2. high": "38.5", "3. low": "36.4", "4. close": "38.2", - "5. adjusted close": "24.7860908752637", + "5. adjusted close": "24.6993959089284", "6. volume": "7097300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53002,7 +53012,7 @@ "2. high": "36.29", "3. low": "34.53", "4. close": "35.96", - "5. adjusted close": "23.3326656511645", + "5. adjusted close": "23.251054368719", "6. volume": "7608100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53012,7 +53022,7 @@ "2. high": "37.14", "3. low": "35.8", "4. close": "35.92", - "5. adjusted close": "23.3067116293055", + "5. adjusted close": "23.2251911269295", "6. volume": "8571800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53022,7 +53032,7 @@ "2. high": "38.45", "3. low": "36.56", "4. close": "37.14", - "5. adjusted close": "24.0983092960025", + "5. adjusted close": "24.0140200015078", "6. volume": "9172100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53032,7 +53042,7 @@ "2. high": "40.05", "3. low": "38.45", "4. close": "38.73", - "5. adjusted close": "25.1299816648943", + "5. adjusted close": "25.0420838626386", "6. volume": "5067000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53042,7 +53052,7 @@ "2. high": "39.94", "3. low": "38.76", "4. close": "39.63", - "5. adjusted close": "25.7139471567199", + "5. adjusted close": "25.6240068029013", "6. volume": "4718400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53052,7 +53062,7 @@ "2. high": "39.78", "3. low": "38.17", "4. close": "39.16", - "5. adjusted close": "25.4089873998776", + "5. adjusted close": "25.3201137118753", "6. volume": "9439700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53062,7 +53072,7 @@ "2. high": "41.12", "3. low": "40.13", "4. close": "40.36", - "5. adjusted close": "26.1876080556451", + "5. adjusted close": "26.0960109655589", "6. volume": "3623700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53072,7 +53082,7 @@ "2. high": "41.18", "3. low": "40.25", "4. close": "41.01", - "5. adjusted close": "26.6093609108525", + "5. adjusted close": "26.5162886446375", "6. volume": "4688400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53082,7 +53092,7 @@ "2. high": "41.0", "3. low": "39.65", "4. close": "40.09", - "5. adjusted close": "26.0124184080974", + "5. adjusted close": "25.9214340834801", "6. volume": "7829000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53092,7 +53102,7 @@ "2. high": "43.08", "3. low": "41.0", "4. close": "41.09", - "5. adjusted close": "26.6612689545703", + "5. adjusted close": "26.5680151282164", "6. volume": "4094000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53102,7 +53112,7 @@ "2. high": "43.38", "3. low": "42.45", "4. close": "42.51", - "5. adjusted close": "27.5826367305618", + "5. adjusted close": "27.486160211742", "6. volume": "4851700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53112,7 +53122,7 @@ "2. high": "42.59", "3. low": "41.51", "4. close": "42.25", - "5. adjusted close": "27.4139355884788", + "5. adjusted close": "27.3180491401106", "6. volume": "4010800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53122,7 +53132,7 @@ "2. high": "42.78", "3. low": "41.49", "4. close": "42.36", - "5. adjusted close": "27.4853091485908", + "5. adjusted close": "27.3891730550316", "6. volume": "3494400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53132,7 +53142,7 @@ "2. high": "42.68", "3. low": "41.34", "4. close": "41.68", - "5. adjusted close": "27.0440907769893", + "5. adjusted close": "26.9494979446108", "6. volume": "4232400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53142,7 +53152,7 @@ "2. high": "43.32", "3. low": "42.11", "4. close": "42.53", - "5. adjusted close": "27.5956137414912", + "5. adjusted close": "27.4990918326367", "6. volume": "3687800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53152,7 +53162,7 @@ "2. high": "43.08", "3. low": "42.17", "4. close": "42.91", - "5. adjusted close": "27.8421769491509", + "5. adjusted close": "27.7447926296365", "6. volume": "4280000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53162,7 +53172,7 @@ "2. high": "42.65", "3. low": "41.84", "4. close": "42.4", - "5. adjusted close": "27.5112631704498", + "5. adjusted close": "27.415036296821", "6. volume": "5104800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53172,7 +53182,7 @@ "2. high": "43.89", "3. low": "42.24", "4. close": "42.29", - "5. adjusted close": "27.4398896103377", + "5. adjusted close": "27.3439123819", "6. volume": "4871100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53182,7 +53192,7 @@ "2. high": "44.2", "3. low": "42.88", "4. close": "43.3", - "5. adjusted close": "28.0952286622753", + "5. adjusted close": "27.9969592370837", "6. volume": "4154000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53192,7 +53202,7 @@ "2. high": "44.91", "3. low": "43.6", "4. close": "44.19", - "5. adjusted close": "28.6727056486362", + "5. adjusted close": "28.5724163668991", "6. volume": "4921900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53202,7 +53212,7 @@ "2. high": "44.9", "3. low": "43.96", "4. close": "44.5", - "5. adjusted close": "28.8738493180428", + "5. adjusted close": "28.7728564907673", "6. volume": "3369900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53212,7 +53222,7 @@ "2. high": "44.91", "3. low": "43.65", "4. close": "44.87", - "5. adjusted close": "29.1139240202377", + "5. adjusted close": "29.0120914773198", "6. volume": "5151100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53222,7 +53232,7 @@ "2. high": "44.6", "3. low": "43.75", "4. close": "44.49", - "5. adjusted close": "28.8673608125781", + "5. adjusted close": "28.76639068032", "6. volume": "6154300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53232,7 +53242,7 @@ "2. high": "43.45", "3. low": "41.63", "4. close": "43.0", - "5. adjusted close": "27.9005734983335", + "5. adjusted close": "27.8029849236628", "6. volume": "4991000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53242,7 +53252,7 @@ "2. high": "42.43", "3. low": "41.23", "4. close": "41.5", - "5. adjusted close": "26.9272976786242", + "5. adjusted close": "26.8331133565583", "6. volume": "4219300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53252,7 +53262,7 @@ "2. high": "43.1", "3. low": "42.03", "4. close": "42.23", - "5. adjusted close": "27.4009585775494", + "5. adjusted close": "27.3051175192158", "6. volume": "3936500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53262,7 +53272,7 @@ "2. high": "43.0", "3. low": "40.82", "4. close": "42.7", - "5. adjusted close": "27.7059183343916", + "5. adjusted close": "27.6090106102419", "6. volume": "5804900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53272,7 +53282,7 @@ "2. high": "41.28", "3. low": "40.63", "4. close": "40.66", - "5. adjusted close": "26.382263219587", + "5. adjusted close": "26.2899852789798", "6. volume": "6054600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53282,7 +53292,7 @@ "2. high": "42.1", "3. low": "41.07", "4. close": "41.11", - "5. adjusted close": "26.6742459654998", + "5. adjusted close": "26.5809467491111", "6. volume": "4957300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53292,7 +53302,7 @@ "2. high": "42.22", "3. low": "41.5", "4. close": "41.84", - "5. adjusted close": "27.147906864425", + "5. adjusted close": "27.0529509117687", "6. volume": "5494800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53302,7 +53312,7 @@ "2. high": "42.3", "3. low": "41.8", "4. close": "42.22", - "5. adjusted close": "27.3944700720846", + "5. adjusted close": "27.2986517087685", "6. volume": "7343700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53312,7 +53322,7 @@ "2. high": "41.83", "3. low": "40.37", "4. close": "41.74", - "5. adjusted close": "27.0830218097777", + "5. adjusted close": "26.988292807295", "6. volume": "4750300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53322,7 +53332,7 @@ "2. high": "41.32", "3. low": "40.75", "4. close": "41.01", - "5. adjusted close": "26.6093609108525", + "5. adjusted close": "26.5162886446375", "6. volume": "6684500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53332,7 +53342,7 @@ "2. high": "42.2", "3. low": "41.0", "4. close": "41.0", - "5. adjusted close": "26.6028724053877", + "5. adjusted close": "26.5098228341901", "6. volume": "6903800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53342,7 +53352,7 @@ "2. high": "43.08", "3. low": "41.8", "4. close": "42.05", - "5. adjusted close": "27.2841654791842", + "5. adjusted close": "27.1887329311633", "6. volume": "5723900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53352,7 +53362,7 @@ "2. high": "43.09", "3. low": "41.85", "4. close": "42.61", - "5. adjusted close": "27.6475217852091", + "5. adjusted close": "27.5508183162156", "6. volume": "6860200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53362,7 +53372,7 @@ "2. high": "43.39", "3. low": "42.17", "4. close": "42.56", - "5. adjusted close": "27.6150792578854", + "5. adjusted close": "27.5184892639788", "6. volume": "4299400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53372,7 +53382,7 @@ "2. high": "43.88", "3. low": "42.63", "4. close": "42.84", - "5. adjusted close": "27.7967574108978", + "5. adjusted close": "27.699531956505", "6. volume": "6320000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53382,7 +53392,7 @@ "2. high": "43.74", "3. low": "42.43", "4. close": "42.6", - "5. adjusted close": "27.6410332797443", + "5. adjusted close": "27.5443525057683", "6. volume": "5701400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53392,7 +53402,7 @@ "2. high": "43.5", "3. low": "42.97", "4. close": "43.43", - "5. adjusted close": "28.1795792333168", + "5. adjusted close": "28.0810147728994", "6. volume": "8687800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53402,7 +53412,7 @@ "2. high": "42.5", "3. low": "40.34", "4. close": "42.39", - "5. adjusted close": "27.504774664985", + "5. adjusted close": "27.4085704863736", "6. volume": "9543400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53412,7 +53422,7 @@ "2. high": "42.05", "3. low": "41.15", "4. close": "41.15", - "5. adjusted close": "26.7001999873587", + "5. adjusted close": "26.6068099909006", "6. volume": "4431000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53422,7 +53432,7 @@ "2. high": "41.67", "3. low": "40.77", "4. close": "41.36", - "5. adjusted close": "26.836458602118", + "5. adjusted close": "26.7425920102952", "6. volume": "4909100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53432,7 +53442,7 @@ "2. high": "40.75", "3. low": "39.84", "4. close": "40.16", - "5. adjusted close": "26.0578379463505", + "5. adjusted close": "25.9666947566116", "6. volume": "4448900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53442,7 +53452,7 @@ "2. high": "50.46", "3. low": "40.16", "4. close": "40.43", - "5. adjusted close": "26.2330275938982", + "5. adjusted close": "26.1412716386904", "6. volume": "3823100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53452,7 +53462,7 @@ "2. high": "41.5", "3. low": "39.98", "4. close": "40.17", - "5. adjusted close": "26.0643264518153", + "5. adjusted close": "25.973160567059", "6. volume": "6198200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53462,7 +53472,7 @@ "2. high": "42.02", "3. low": "41.1", "4. close": "41.4", - "5. adjusted close": "26.8624126239769", + "5. adjusted close": "26.7684552520847", "6. volume": "5456100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53472,7 +53482,7 @@ "2. high": "41.95", "3. low": "40.9", "4. close": "41.23", - "5. adjusted close": "26.7521080310765", + "5. adjusted close": "26.6585364744795", "6. volume": "4874900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53482,7 +53492,7 @@ "2. high": "41.08", "3. low": "40.1", "4. close": "40.64", - "5. adjusted close": "26.3692862086575", + "5. adjusted close": "26.277053658085", "6. volume": "4484600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53492,7 +53502,7 @@ "2. high": "40.95", "3. low": "40.05", "4. close": "40.7", - "5. adjusted close": "26.4082172414459", + "5. adjusted close": "26.3158485207692", "6. volume": "3793800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53502,7 +53512,7 @@ "2. high": "40.28", "3. low": "39.37", "4. close": "40.15", - "5. adjusted close": "26.0513494408858", + "5. adjusted close": "25.9602289461642", "6. volume": "6278900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53512,7 +53522,7 @@ "2. high": "40.69", "3. low": "39.35", "4. close": "39.52", - "5. adjusted close": "25.6425735966079", + "5. adjusted close": "25.5528828879803", "6. volume": "5790200", "7. dividend amount": "0.0800", "8. split coefficient": "1.0" @@ -53522,7 +53532,7 @@ "2. high": "40.2", "3. low": "39.46", "4. close": "39.86", - "5. adjusted close": "25.8109339283028", + "5. adjusted close": "25.7206543412853", "6. volume": "6365300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53532,7 +53542,7 @@ "2. high": "40.5", "3. low": "39.85", "4. close": "40.19", - "5. adjusted close": "26.0246220416079", + "5. adjusted close": "25.9335950320184", "6. volume": "4531800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53542,7 +53552,7 @@ "2. high": "41.65", "3. low": "40.55", "4. close": "40.96", - "5. adjusted close": "26.5232276393197", + "5. adjusted close": "26.4304566437292", "6. volume": "4311000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53552,7 +53562,7 @@ "2. high": "41.25", "3. low": "40.3", "4. close": "41.19", - "5. adjusted close": "26.6721617788959", + "5. adjusted close": "26.578869852422", "6. volume": "5471000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53562,7 +53572,7 @@ "2. high": "41.37", "3. low": "40.14", "4. close": "40.6", - "5. adjusted close": "26.290113333896", + "5. adjusted close": "26.1981577083839", "6. volume": "5040200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53572,7 +53582,7 @@ "2. high": "41.1", "3. low": "40.13", "4. close": "40.38", - "5. adjusted close": "26.1476545916926", + "5. adjusted close": "26.0561972478951", "6. volume": "4138300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53582,7 +53592,7 @@ "2. high": "41.68", "3. low": "40.94", "4. close": "41.1", - "5. adjusted close": "26.61388320254", + "5. adjusted close": "26.5207951185857", "6. volume": "5519800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53592,7 +53602,7 @@ "2. high": "41.6", "3. low": "39.9", "4. close": "41.02", - "5. adjusted close": "26.562080023557", + "5. adjusted close": "26.4691731329534", "6. volume": "7521700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53602,7 +53612,7 @@ "2. high": "42.48", "3. low": "41.71", "4. close": "41.84", - "5. adjusted close": "27.0930626081332", + "5. adjusted close": "26.9982984856843", "6. volume": "4807900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53612,7 +53622,7 @@ "2. high": "42.7", "3. low": "41.93", "4. close": "42.53", - "5. adjusted close": "27.539865026862", + "5. adjusted close": "27.4435381117627", "6. volume": "5547300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53622,7 +53632,7 @@ "2. high": "42.48", "3. low": "41.35", "4. close": "41.95", - "5. adjusted close": "27.1642919792349", + "5. adjusted close": "27.0692787159287", "6. volume": "5620500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53632,7 +53642,7 @@ "2. high": "42.16", "3. low": "40.8", "4. close": "42.15", - "5. adjusted close": "27.2937999266925", + "5. adjusted close": "27.1983336800094", "6. volume": "8979400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53642,7 +53652,7 @@ "2. high": "40.71", "3. low": "39.67", "4. close": "40.61", - "5. adjusted close": "26.2965887312688", + "5. adjusted close": "26.2046104565879", "6. volume": "5713600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53652,7 +53662,7 @@ "2. high": "41.0", "3. low": "40.3", "4. close": "40.47", - "5. adjusted close": "26.2059331680485", + "5. adjusted close": "26.1142719817314", "6. volume": "5160800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53662,7 +53672,7 @@ "2. high": "41.38", "3. low": "40.51", "4. close": "41.09", - "5. adjusted close": "26.6074078051671", + "5. adjusted close": "26.5143423703816", "6. volume": "7089400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53672,7 +53682,7 @@ "2. high": "41.84", "3. low": "40.64", "4. close": "41.55", - "5. adjusted close": "26.9052760843196", + "5. adjusted close": "26.8111687877673", "6. volume": "6351700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53682,7 +53692,7 @@ "2. high": "41.3", "3. low": "39.92", "4. close": "40.47", - "5. adjusted close": "26.2059331680485", + "5. adjusted close": "26.1142719817314", "6. volume": "8070200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53692,7 +53702,7 @@ "2. high": "39.99", "3. low": "39.5", "4. close": "39.51", - "5. adjusted close": "25.584295020252", + "5. adjusted close": "25.494808154144", "6. volume": "6739800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53702,7 +53712,7 @@ "2. high": "40.0", "3. low": "39.12", "4. close": "39.92", - "5. adjusted close": "25.8497863125401", + "5. adjusted close": "25.7593708305095", "6. volume": "5389000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53712,7 +53722,7 @@ "2. high": "39.99", "3. low": "38.85", "4. close": "39.05", - "5. adjusted close": "25.2864267410994", + "5. adjusted close": "25.1979817367584", "6. volume": "8770400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53722,7 +53732,7 @@ "2. high": "39.5", "3. low": "37.48", "4. close": "39.38", - "5. adjusted close": "25.5001148544045", + "5. adjusted close": "25.4109224274916", "6. volume": "9143400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53732,7 +53742,7 @@ "2. high": "37.35", "3. low": "36.15", "4. close": "37.31", - "5. adjusted close": "24.1597075982182", + "5. adjusted close": "24.0752035492562", "6. volume": "5790100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53742,7 +53752,7 @@ "2. high": "37.2", "3. low": "35.75", "4. close": "36.45", - "5. adjusted close": "23.6028234241504", + "5. adjusted close": "23.5202672037092", "6. volume": "8066200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53752,7 +53762,7 @@ "2. high": "36.6", "3. low": "35.33", "4. close": "35.77", - "5. adjusted close": "23.1624964027946", + "5. adjusted close": "23.0814803258348", "6. volume": "6430100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53762,7 +53772,7 @@ "2. high": "35.55", "3. low": "34.45", "4. close": "35.24", - "5. adjusted close": "22.8193003420319", + "5. adjusted close": "22.7394846710209", "6. volume": "5137800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53772,7 +53782,7 @@ "2. high": "35.1", "3. low": "33.8", "4. close": "35.04", - "5. adjusted close": "22.6897923945743", + "5. adjusted close": "22.6104297069402", "6. volume": "5264300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53782,7 +53792,7 @@ "2. high": "33.98", "3. low": "32.84", "4. close": "33.65", - "5. adjusted close": "21.7897121597438", + "5. adjusted close": "21.7134977065793", "6. volume": "4396500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53792,7 +53802,7 @@ "2. high": "34.47", "3. low": "33.3", "4. close": "33.42", - "5. adjusted close": "21.6407780201676", + "5. adjusted close": "21.5650844978864", "6. volume": "5353400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53802,7 +53812,7 @@ "2. high": "33.99", "3. low": "32.92", "4. close": "33.84", - "5. adjusted close": "21.9127447098286", + "5. adjusted close": "21.8360999224559", "6. volume": "4984400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53812,7 +53822,7 @@ "2. high": "34.2", "3. low": "33.08", "4. close": "33.25", - "5. adjusted close": "21.5306962648286", + "5. adjusted close": "21.4553877784178", "6. volume": "4455800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53822,7 +53832,7 @@ "2. high": "34.69", "3. low": "33.65", "4. close": "33.68", - "5. adjusted close": "21.8091383518625", + "5. adjusted close": "21.7328559511914", "6. volume": "4667400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53832,7 +53842,7 @@ "2. high": "35.25", "3. low": "34.36", "4. close": "34.58", - "5. adjusted close": "22.3919241154217", + "5. adjusted close": "22.3136032895545", "6. volume": "6504000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53842,7 +53852,7 @@ "2. high": "34.1", "3. low": "33.05", "4. close": "34.01", - "5. adjusted close": "22.0228264651675", + "5. adjusted close": "21.9457966419245", "6. volume": "6425700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53852,7 +53862,7 @@ "2. high": "33.45", "3. low": "32.95", "4. close": "32.99", - "5. adjusted close": "21.3623359331337", + "5. adjusted close": "21.2876163251129", "6. volume": "5196800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53862,7 +53872,7 @@ "2. high": "33.75", "3. low": "33.0", "4. close": "33.52", - "5. adjusted close": "21.7055319938964", + "5. adjusted close": "21.6296119799268", "6. volume": "5475000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53872,7 +53882,7 @@ "2. high": "34.25", "3. low": "33.13", "4. close": "33.85", - "5. adjusted close": "21.9192201072014", + "5. adjusted close": "21.84255267066", "6. volume": "4960200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53882,7 +53892,7 @@ "2. high": "33.95", "3. low": "32.62", "4. close": "33.05", - "5. adjusted close": "21.401188317371", + "5. adjusted close": "21.3263328143371", "6. volume": "5569600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53892,7 +53902,7 @@ "2. high": "34.25", "3. low": "32.52", "4. close": "32.9", - "5. adjusted close": "21.3040573567778", + "5. adjusted close": "21.2295415912766", "6. volume": "7217600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53902,7 +53912,7 @@ "2. high": "34.5", "3. low": "32.55", "4. close": "34.5", - "5. adjusted close": "22.3401209364387", + "5. adjusted close": "22.2619813039223", "6. volume": "6066700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53912,7 +53922,7 @@ "2. high": "34.91", "3. low": "33.3", "4. close": "33.42", - "5. adjusted close": "21.6407780201676", + "5. adjusted close": "21.5650844978864", "6. volume": "5305700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53922,7 +53932,7 @@ "2. high": "35.41", "3. low": "34.8", "4. close": "35.1", - "5. adjusted close": "22.7286447788115", + "5. adjusted close": "22.6491461961644", "6. volume": "4591500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53932,7 +53942,7 @@ "2. high": "35.85", "3. low": "34.3", "4. close": "35.85", - "5. adjusted close": "23.2142995817776", + "5. adjusted close": "23.1331023114671", "6. volume": "5920800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53942,7 +53952,7 @@ "2. high": "35.3", "3. low": "33.36", "4. close": "35.3", - "5. adjusted close": "22.8581527262692", + "5. adjusted close": "22.7782011602451", "6. volume": "9337900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53952,7 +53962,7 @@ "2. high": "36.35", "3. low": "34.0", "4. close": "34.44", - "5. adjusted close": "22.3012685522014", + "5. adjusted close": "22.2232648146981", "6. volume": "8373900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53962,7 +53972,7 @@ "2. high": "37.18", "3. low": "35.8", "4. close": "36.29", - "5. adjusted close": "23.4992170661844", + "5. adjusted close": "23.4170232324446", "6. volume": "6168500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53972,7 +53982,7 @@ "2. high": "37.45", "3. low": "36.05", "4. close": "36.99", - "5. adjusted close": "23.952494882286", + "5. adjusted close": "23.8687156067271", "6. volume": "3787700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53982,7 +53992,7 @@ "2. high": "37.48", "3. low": "36.4", "4. close": "36.75", - "5. adjusted close": "23.7970853453369", + "5. adjusted close": "23.7138496498302", "6. volume": "4472400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53992,7 +54002,7 @@ "2. high": "37.35", "3. low": "36.27", "4. close": "36.45", - "5. adjusted close": "23.6028234241504", + "5. adjusted close": "23.5202672037092", "6. volume": "4833900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54002,7 +54012,7 @@ "2. high": "37.83", "3. low": "37.13", "4. close": "37.23", - "5. adjusted close": "24.1079044192351", + "5. adjusted close": "24.0235815636239", "6. volume": "3835000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54012,7 +54022,7 @@ "2. high": "37.45", "3. low": "36.9", "4. close": "37.02", - "5. adjusted close": "23.9719210744047", + "5. adjusted close": "23.8880738513392", "6. volume": "4580800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54022,7 +54032,7 @@ "2. high": "37.47", "3. low": "36.9", "4. close": "37.16", - "5. adjusted close": "24.062576637625", + "5. adjusted close": "23.9784123261957", "6. volume": "4234500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54032,7 +54042,7 @@ "2. high": "37.4", "3. low": "36.51", "4. close": "36.64", - "5. adjusted close": "23.7258559742352", + "5. adjusted close": "23.6428694195859", "6. volume": "5281700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54042,7 +54052,7 @@ "2. high": "37.81", "3. low": "36.6", "4. close": "37.75", - "5. adjusted close": "24.4446250826249", + "5. adjusted close": "24.3591244702338", "6. volume": "5867000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54052,7 +54062,7 @@ "2. high": "37.22", "3. low": "36.15", "4. close": "36.25", - "5. adjusted close": "23.4733154766928", + "5. adjusted close": "23.3912122396285", "6. volume": "6792500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54062,7 +54072,7 @@ "2. high": "38.0", "3. low": "37.17", "4. close": "37.42", - "5. adjusted close": "24.2309369693199", + "5. adjusted close": "24.1461837795006", "6. volume": "4618400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54072,7 +54082,7 @@ "2. high": "37.99", "3. low": "37.31", "4. close": "37.77", - "5. adjusted close": "24.4575758773707", + "5. adjusted close": "24.3720299666419", "6. volume": "4851500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54082,7 +54092,7 @@ "2. high": "38.1", "3. low": "37.0", "4. close": "37.15", - "5. adjusted close": "24.0561012402521", + "5. adjusted close": "23.9719595779917", "6. volume": "4762500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54092,7 +54102,7 @@ "2. high": "37.61", "3. low": "36.81", "4. close": "37.05", - "5. adjusted close": "23.9913472665233", + "5. adjusted close": "23.9074320959513", "6. volume": "4805800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54102,7 +54112,7 @@ "2. high": "38.14", "3. low": "37.54", "4. close": "37.6", - "5. adjusted close": "24.3474941220317", + "5. adjusted close": "24.2623332471733", "6. volume": "5504700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54112,7 +54122,7 @@ "2. high": "37.81", "3. low": "36.5", "4. close": "37.72", - "5. adjusted close": "24.4251988905063", + "5. adjusted close": "24.3397662256217", "6. volume": "5848300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54122,7 +54132,7 @@ "2. high": "36.68", "3. low": "35.89", "4. close": "36.45", - "5. adjusted close": "23.6028234241504", + "5. adjusted close": "23.5202672037092", "6. volume": "4614500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54132,7 +54142,7 @@ "2. high": "35.98", "3. low": "35.06", "4. close": "35.88", - "5. adjusted close": "23.2337257738962", + "5. adjusted close": "23.1524605560792", "6. volume": "5069200", "7. dividend amount": "0.0800", "8. split coefficient": "1.0" @@ -54142,7 +54152,7 @@ "2. high": "36.34", "3. low": "35.6", "4. close": "35.69", - "5. adjusted close": "23.0592790008442", + "5. adjusted close": "22.9786239501242", "6. volume": "5211600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54152,7 +54162,7 @@ "2. high": "36.2", "3. low": "35.2", "4. close": "36.05", - "5. adjusted close": "23.2918746982469", + "5. adjusted close": "23.2104060913975", "6. volume": "5029100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54162,7 +54172,7 @@ "2. high": "35.3", "3. low": "34.86", "4. close": "35.0", - "5. adjusted close": "22.6134705808223", + "5. adjusted close": "22.534374846017", "6. volume": "3250100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54172,7 +54182,7 @@ "2. high": "35.15", "3. low": "34.15", "4. close": "34.7", - "5. adjusted close": "22.4196408329866", + "5. adjusted close": "22.3412230616226", "6. volume": "4144200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54182,7 +54192,7 @@ "2. high": "34.58", "3. low": "34.13", "4. close": "34.26", - "5. adjusted close": "22.1353572028277", + "5. adjusted close": "22.057933777844", "6. volume": "2174400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54192,7 +54202,7 @@ "2. high": "34.7", "3. low": "33.72", "4. close": "33.8", - "5. adjusted close": "21.8381515894798", + "5. adjusted close": "21.7617677084393", "6. volume": "9525400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54202,7 +54212,7 @@ "2. high": "34.82", "3. low": "33.55", "4. close": "33.55", - "5. adjusted close": "21.6766267996168", + "5. adjusted close": "21.6008078881106", "6. volume": "4957700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54212,7 +54222,7 @@ "2. high": "34.94", "3. low": "32.9", "4. close": "34.6", - "5. adjusted close": "22.3550309170414", + "5. adjusted close": "22.2768391334911", "6. volume": "6910300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54222,7 +54232,7 @@ "2. high": "33.56", "3. low": "32.81", "4. close": "33.38", - "5. adjusted close": "21.5667899425099", + "5. adjusted close": "21.4913552102871", "6. volume": "4641700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54232,7 +54242,7 @@ "2. high": "33.22", "3. low": "32.02", "4. close": "33.15", - "5. adjusted close": "21.4181871358359", + "5. adjusted close": "21.3432721755847", "6. volume": "5585200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54242,7 +54252,7 @@ "2. high": "32.52", "3. low": "31.73", "4. close": "32.26", - "5. adjusted close": "20.8431588839236", + "5. adjusted close": "20.7702552152145", "6. volume": "7304000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54252,7 +54262,7 @@ "2. high": "33.17", "3. low": "32.51", "4. close": "32.6", - "5. adjusted close": "21.0628325981373", + "5. adjusted close": "20.9891605708615", "6. volume": "7505400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54262,7 +54272,7 @@ "2. high": "33.5", "3. low": "32.56", "4. close": "33.42", - "5. adjusted close": "21.592633908888", + "5. adjusted close": "21.5171087815396", "6. volume": "12555900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54272,7 +54282,7 @@ "2. high": "35.25", "3. low": "34.05", "4. close": "34.26", - "5. adjusted close": "22.1353572028277", + "5. adjusted close": "22.057933777844", "6. volume": "5129200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54282,7 +54292,7 @@ "2. high": "34.74", "3. low": "33.92", "4. close": "34.0", - "5. adjusted close": "21.9673714213702", + "5. adjusted close": "21.8905355647022", "6. volume": "3826900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54292,7 +54302,7 @@ "2. high": "35.2", "3. low": "34.16", "4. close": "34.7", - "5. adjusted close": "22.4196408329866", + "5. adjusted close": "22.3412230616226", "6. volume": "3679600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54302,7 +54312,7 @@ "2. high": "35.44", "3. low": "34.1", "4. close": "35.16", - "5. adjusted close": "22.7168464463346", + "5. adjusted close": "22.6373891310273", "6. volume": "5318100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54312,7 +54322,7 @@ "2. high": "35.0", "3. low": "33.25", "4. close": "34.61", - "5. adjusted close": "22.361491908636", + "5. adjusted close": "22.2832775263042", "6. volume": "6351300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54322,7 +54332,7 @@ "2. high": "33.5", "3. low": "32.39", "4. close": "33.35", - "5. adjusted close": "21.5474069677264", + "5. adjusted close": "21.4720400318476", "6. volume": "5076800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54332,7 +54342,7 @@ "2. high": "32.49", "3. low": "32.0", "4. close": "32.14", - "5. adjusted close": "20.7656269847894", + "5. adjusted close": "20.6929945014567", "6. volume": "5270700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54342,7 +54352,7 @@ "2. high": "33.4", "3. low": "32.7", "4. close": "32.91", - "5. adjusted close": "21.2631233375674", + "5. adjusted close": "21.1887507480691", "6. volume": "4302600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54352,7 +54362,7 @@ "2. high": "33.65", "3. low": "32.6", "4. close": "33.32", - "5. adjusted close": "21.5280239929428", + "5. adjusted close": "21.4527248534082", "6. volume": "5973800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54362,7 +54372,7 @@ "2. high": "34.65", "3. low": "33.56", "4. close": "33.65", - "5. adjusted close": "21.741236715562", + "5. adjusted close": "21.665191816242", "6. volume": "4142600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54372,7 +54382,7 @@ "2. high": "35.26", "3. low": "34.26", "4. close": "34.58", - "5. adjusted close": "22.3421089338524", + "5. adjusted close": "22.2639623478648", "6. volume": "4588100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54382,7 +54392,7 @@ "2. high": "35.15", "3. low": "34.39", "4. close": "35.12", - "5. adjusted close": "22.6910024799565", + "5. adjusted close": "22.6116355597748", "6. volume": "5388700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54392,7 +54402,7 @@ "2. high": "34.37", "3. low": "33.52", "4. close": "34.37", - "5. adjusted close": "22.2064281103675", + "5. adjusted close": "22.1287560987887", "6. volume": "2108500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54402,7 +54412,7 @@ "2. high": "33.78", "3. low": "33.1", "4. close": "33.5", - "5. adjusted close": "21.6443218416442", + "5. adjusted close": "21.5686159240448", "6. volume": "3079000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54412,7 +54422,7 @@ "2. high": "34.17", "3. low": "33.58", "4. close": "33.65", - "5. adjusted close": "21.741236715562", + "5. adjusted close": "21.665191816242", "6. volume": "3888000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54422,7 +54432,7 @@ "2. high": "34.3", "3. low": "33.5", "4. close": "34.2", - "5. adjusted close": "22.0965912532606", + "5. adjusted close": "22.0193034209652", "6. volume": "4364900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54432,7 +54442,7 @@ "2. high": "33.8", "3. low": "33.01", "4. close": "33.13", - "5. adjusted close": "21.4052651526469", + "5. adjusted close": "21.3303953899584", "6. volume": "6715600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54442,7 +54452,7 @@ "2. high": "34.68", "3. low": "33.06", "4. close": "34.39", - "5. adjusted close": "22.2193500935565", + "5. adjusted close": "22.141632884415", "6. volume": "9674300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54452,7 +54462,7 @@ "2. high": "33.83", "3. low": "32.5", "4. close": "33.43", - "5. adjusted close": "21.5990949004825", + "5. adjusted close": "21.5235471743528", "6. volume": "7558600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54462,7 +54472,7 @@ "2. high": "32.7", "3. low": "31.75", "4. close": "32.15", - "5. adjusted close": "20.7720879763839", + "5. adjusted close": "20.6994328942699", "6. volume": "8466400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54472,7 +54482,7 @@ "2. high": "32.71", "3. low": "31.0", "4. close": "32.09", - "5. adjusted close": "20.7333220268168", + "5. adjusted close": "20.660802537391", "6. volume": "6819600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54482,7 +54492,7 @@ "2. high": "33.1", "3. low": "32.06", "4. close": "32.71", - "5. adjusted close": "21.133903505677", + "5. adjusted close": "21.0599828918062", "6. volume": "4525400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54492,7 +54502,7 @@ "2. high": "33.4", "3. low": "32.0", "4. close": "32.4", - "5. adjusted close": "20.9336127662469", + "5. adjusted close": "20.8603927145986", "6. volume": "8407800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54502,7 +54512,7 @@ "2. high": "31.8", "3. low": "30.52", "4. close": "31.68", - "5. adjusted close": "20.4684213714414", + "5. adjusted close": "20.3968284320519", "6. volume": "6254400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54512,7 +54522,7 @@ "2. high": "30.85", "3. low": "29.67", "4. close": "30.56", - "5. adjusted close": "19.7447903128551", + "5. adjusted close": "19.6757284369794", "6. volume": "6342000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54522,7 +54532,7 @@ "2. high": "30.9", "3. low": "30.0", "4. close": "30.37", - "5. adjusted close": "19.6220314725592", + "5. adjusted close": "19.5533989735296", "6. volume": "5350000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54532,7 +54542,7 @@ "2. high": "30.05", "3. low": "29.51", "4. close": "29.94", - "5. adjusted close": "19.3442088339948", + "5. adjusted close": "19.2765480825642", "6. volume": "3799700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54542,7 +54552,7 @@ "2. high": "29.9", "3. low": "28.82", "4. close": "29.74", - "5. adjusted close": "19.2149890021044", + "5. adjusted close": "19.1477802263013", "6. volume": "4646200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54552,7 +54562,7 @@ "2. high": "30.21", "3. low": "29.35", "4. close": "29.43", - "5. adjusted close": "19.0146982626743", + "5. adjusted close": "18.9481900490937", "6. volume": "4094300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54562,7 +54572,7 @@ "2. high": "30.14", "3. low": "29.14", "4. close": "29.52", - "5. adjusted close": "19.0728471870249", + "5. adjusted close": "19.006135584412", "6. volume": "4012300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54572,7 +54582,7 @@ "2. high": "30.58", "3. low": "29.81", "4. close": "29.94", - "5. adjusted close": "19.3442088339948", + "5. adjusted close": "19.2765480825642", "6. volume": "3450200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54582,7 +54592,7 @@ "2. high": "30.94", "3. low": "30.15", "4. close": "30.72", - "5. adjusted close": "19.8481661783674", + "5. adjusted close": "19.7787427219898", "6. volume": "3237900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54592,7 +54602,7 @@ "2. high": "30.78", "3. low": "29.29", "4. close": "30.67", - "5. adjusted close": "19.8158612203948", + "5. adjusted close": "19.746550757924", "6. volume": "4240200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54602,7 +54612,7 @@ "2. high": "30.54", "3. low": "29.76", "4. close": "29.99", - "5. adjusted close": "19.3765137919674", + "5. adjusted close": "19.30874004663", "6. volume": "5047500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54612,7 +54622,7 @@ "2. high": "30.9", "3. low": "29.52", "4. close": "30.26", - "5. adjusted close": "19.5509605650195", + "5. adjusted close": "19.482576652585", "6. volume": "6455700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54622,7 +54632,7 @@ "2. high": "30.7", "3. low": "28.27", "4. close": "30.32", - "5. adjusted close": "19.5897265145866", + "5. adjusted close": "19.5212070094639", "6. volume": "10569800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54632,7 +54642,7 @@ "2. high": "30.09", "3. low": "28.75", "4. close": "29.32", - "5. adjusted close": "18.9436273551345", + "5. adjusted close": "18.8773677281491", "6. volume": "6134400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54642,7 +54652,7 @@ "2. high": "30.28", "3. low": "29.75", "4. close": "30.09", - "5. adjusted close": "19.4411237079126", + "5. adjusted close": "19.3731239747615", "6. volume": "5376600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54652,7 +54662,7 @@ "2. high": "32.19", "3. low": "30.0", "4. close": "30.05", - "5. adjusted close": "19.4152797415345", + "5. adjusted close": "19.3473704035089", "6. volume": "7427200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54662,7 +54672,7 @@ "2. high": "31.6", "3. low": "30.71", "4. close": "31.3", - "5. adjusted close": "20.2229036908496", + "5. adjusted close": "20.1521695051523", "6. volume": "5836500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54672,7 +54682,7 @@ "2. high": "31.75", "3. low": "29.5", "4. close": "30.89", - "5. adjusted close": "19.9580030354743", + "5. adjusted close": "19.8881953998133", "6. volume": "7946500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54682,7 +54692,7 @@ "2. high": "30.1", "3. low": "28.7", "4. close": "29.99", - "5. adjusted close": "19.3765137919674", + "5. adjusted close": "19.30874004663", "6. volume": "8250400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54692,7 +54702,7 @@ "2. high": "30.7", "3. low": "29.65", "4. close": "30.0", - "5. adjusted close": "19.3829747835619", + "5. adjusted close": "19.3151784394431", "6. volume": "9779600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54702,7 +54712,7 @@ "2. high": "30.5", "3. low": "29.06", "4. close": "29.52", - "5. adjusted close": "19.0728471870249", + "5. adjusted close": "19.006135584412", "6. volume": "14162800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54712,7 +54722,7 @@ "2. high": "29.0", "3. low": "27.47", "4. close": "29.0", - "5. adjusted close": "18.7368756241099", + "5. adjusted close": "18.6713391581284", "6. volume": "5744000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54722,7 +54732,7 @@ "2. high": "27.55", "3. low": "26.69", "4. close": "27.44", - "5. adjusted close": "17.7289609353647", + "5. adjusted close": "17.6669498792773", "6. volume": "6162500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54732,7 +54742,7 @@ "2. high": "29.15", "3. low": "27.2", "4. close": "27.79", - "5. adjusted close": "17.9550956411729", + "5. adjusted close": "17.8922936277375", "6. volume": "8247300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54742,7 +54752,7 @@ "2. high": "30.28", "3. low": "28.65", "4. close": "28.88", - "5. adjusted close": "18.6593437249756", + "5. adjusted close": "18.5940784443706", "6. volume": "7822100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54752,7 +54762,7 @@ "2. high": "30.09", "3. low": "28.5", "4. close": "29.94", - "5. adjusted close": "19.3442088339948", + "5. adjusted close": "19.2765480825642", "6. volume": "7438900", "7. dividend amount": "0.0800", "8. split coefficient": "1.0" @@ -54762,7 +54772,7 @@ "2. high": "29.59", "3. low": "28.07", "4. close": "29.0", - "5. adjusted close": "18.6869439102548", + "5. adjusted close": "18.6215820917509", "6. volume": "8415700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54772,7 +54782,7 @@ "2. high": "29.59", "3. low": "28.0", "4. close": "29.38", - "5. adjusted close": "18.9318073132168", + "5. adjusted close": "18.8655890295049", "6. volume": "6701200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54782,7 +54792,7 @@ "2. high": "29.7", "3. low": "27.64", "4. close": "29.06", - "5. adjusted close": "18.7256065528278", + "5. adjusted close": "18.6601095029752", "6. volume": "9780700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54792,7 +54802,7 @@ "2. high": "27.65", "3. low": "26.36", "4. close": "27.46", - "5. adjusted close": "17.6946027508827", + "5. adjusted close": "17.6327118703269", "6. volume": "7371500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54802,7 +54812,7 @@ "2. high": "27.69", "3. low": "26.65", "4. close": "27.28", - "5. adjusted close": "17.5786148231638", + "5. adjusted close": "17.517129636654", "6. volume": "9683100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54812,7 +54822,7 @@ "2. high": "28.02", "3. low": "26.28", "4. close": "26.93", - "5. adjusted close": "17.3530827414884", + "5. adjusted close": "17.2923864045122", "6. volume": "10295600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54822,7 +54832,7 @@ "2. high": "27.75", "3. low": "26.55", "4. close": "27.51", - "5. adjusted close": "17.7268216196935", + "5. adjusted close": "17.6648180463472", "6. volume": "13276700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54832,7 +54842,7 @@ "2. high": "26.9", "3. low": "24.2", "4. close": "25.61", - "5. adjusted close": "16.5025046048837", + "5. adjusted close": "16.4447833575773", "6. volume": "18755100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54842,7 +54852,7 @@ "2. high": "27.5", "3. low": "25.16", "4. close": "26.2", - "5. adjusted close": "16.8826872568509", + "5. adjusted close": "16.8236362346164", "6. volume": "19228900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54852,7 +54862,7 @@ "2. high": "27.5", "3. low": "25.2", "4. close": "26.0", - "5. adjusted close": "16.7538117816078", + "5. adjusted close": "16.6952115305353", "6. volume": "21425500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54862,7 +54872,7 @@ "2. high": "29.65", "3. low": "27.0", "4. close": "27.38", - "5. adjusted close": "17.6430525607854", + "5. adjusted close": "17.5813419886945", "6. volume": "24154000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54872,7 +54882,7 @@ "2. high": "30.3", "3. low": "29.0", "4. close": "30.25", - "5. adjusted close": "19.4924156305244", + "5. adjusted close": "19.4242364922574", "6. volume": "36530700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54882,7 +54892,7 @@ "2. high": "35.32", "3. low": "33.7", "4. close": "35.01", - "5. adjusted close": "22.5596519413111", + "5. adjusted close": "22.4807444493862", "6. volume": "9788300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54892,7 +54902,7 @@ "2. high": "35.08", "3. low": "34.08", "4. close": "34.6", - "5. adjusted close": "22.2954572170626", + "5. adjusted close": "22.2174738060201", "6. volume": "7001900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54902,7 +54912,7 @@ "2. high": "36.11", "3. low": "35.02", "4. close": "35.28", - "5. adjusted close": "22.7336338328893", + "5. adjusted close": "22.6541177998956", "6. volume": "6877000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54912,7 +54922,7 @@ "2. high": "36.94", "3. low": "35.06", "4. close": "36.73", - "5. adjusted close": "23.667981028402", + "5. adjusted close": "23.5851969044832", "6. volume": "6480500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54922,7 +54932,7 @@ "2. high": "37.25", "3. low": "35.42", "4. close": "36.45", - "5. adjusted close": "23.4875553630617", + "5. adjusted close": "23.4054023187697", "6. volume": "7723700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54932,7 +54942,7 @@ "2. high": "37.1", "3. low": "36.0", "4. close": "36.42", - "5. adjusted close": "23.4682240417752", + "5. adjusted close": "23.3861386131575", "6. volume": "5120000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54942,7 +54952,7 @@ "2. high": "37.0", "3. low": "35.5", "4. close": "35.95", - "5. adjusted close": "23.1653666749538", + "5. adjusted close": "23.0843405585671", "6. volume": "6492700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54952,7 +54962,7 @@ "2. high": "37.48", "3. low": "36.61", "4. close": "37.0", - "5. adjusted close": "23.8419629199803", + "5. adjusted close": "23.7585702549926", "6. volume": "4030000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54962,7 +54972,7 @@ "2. high": "38.3", "3. low": "37.01", "4. close": "37.01", - "5. adjusted close": "23.8484066937424", + "5. adjusted close": "23.7649914901966", "6. volume": "2752300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54972,7 +54982,7 @@ "2. high": "38.43", "3. low": "37.86", "4. close": "38.03", - "5. adjusted close": "24.5056716174824", + "5. adjusted close": "24.4199574810099", "6. volume": "2791800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54982,7 +54992,7 @@ "2. high": "38.32", "3. low": "37.62", "4. close": "38.21", - "5. adjusted close": "24.6216595452013", + "5. adjusted close": "24.5355397146829", "6. volume": "5645100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54992,7 +55002,7 @@ "2. high": "38.0", "3. low": "36.95", "4. close": "37.69", - "5. adjusted close": "24.2865833095691", + "5. adjusted close": "24.2016354840722", "6. volume": "4065200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55002,7 +55012,7 @@ "2. high": "37.23", "3. low": "36.18", "4. close": "37.23", - "5. adjusted close": "23.9901697165099", + "5. adjusted close": "23.9062586646858", "6. volume": "7079700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55012,7 +55022,7 @@ "2. high": "38.06", "3. low": "36.55", "4. close": "36.6", - "5. adjusted close": "23.584211969494", + "5. adjusted close": "23.5017208468305", "6. volume": "5944800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55022,7 +55032,7 @@ "2. high": "38.18", "3. low": "37.25", "4. close": "38.15", - "5. adjusted close": "24.5829969026283", + "5. adjusted close": "24.4970123034586", "6. volume": "3666800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55032,7 +55042,7 @@ "2. high": "38.15", "3. low": "37.05", "4. close": "37.5", - "5. adjusted close": "24.1641516080881", + "5. adjusted close": "24.0796320151952", "6. volume": "4358500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55042,7 +55052,7 @@ "2. high": "38.6", "3. low": "37.42", "4. close": "38.15", - "5. adjusted close": "24.5829969026283", + "5. adjusted close": "24.4970123034586", "6. volume": "5150000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55052,7 +55062,7 @@ "2. high": "39.78", "3. low": "38.5", "4. close": "38.66", - "5. adjusted close": "24.9116293644983", + "5. adjusted close": "24.8244952988652", "6. volume": "4247900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55062,7 +55072,7 @@ "2. high": "40.14", "3. low": "39.2", "4. close": "39.39", - "5. adjusted close": "25.3820248491358", + "5. adjusted close": "25.293245468761", "6. volume": "3744400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55072,7 +55082,7 @@ "2. high": "40.05", "3. low": "39.47", "4. close": "39.96", - "5. adjusted close": "25.7493199535787", + "5. adjusted close": "25.659255875392", "6. volume": "2347000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55082,7 +55092,7 @@ "2. high": "39.92", "3. low": "38.88", "4. close": "39.85", - "5. adjusted close": "25.678438442195", + "5. adjusted close": "25.5886222881474", "6. volume": "3058600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55092,7 +55102,7 @@ "2. high": "39.82", "3. low": "38.81", "4. close": "39.81", - "5. adjusted close": "25.6526633471464", + "5. adjusted close": "25.5629373473312", "6. volume": "4734200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55102,7 +55112,7 @@ "2. high": "40.3", "3. low": "39.75", "4. close": "39.79", - "5. adjusted close": "25.639775799622", + "5. adjusted close": "25.5500948769231", "6. volume": "2890700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55112,7 +55122,7 @@ "2. high": "40.65", "3. low": "39.8", "4. close": "40.17", - "5. adjusted close": "25.884639202584", + "5. adjusted close": "25.7941018146771", "6. volume": "3550700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55122,7 +55132,7 @@ "2. high": "40.2", "3. low": "39.53", "4. close": "39.78", - "5. adjusted close": "25.6333320258599", + "5. adjusted close": "25.543673641719", "6. volume": "3137700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55132,7 +55142,7 @@ "2. high": "41.11", "3. low": "39.99", "4. close": "40.45", - "5. adjusted close": "26.0650648679244", + "5. adjusted close": "25.9738964003905", "6. volume": "3788300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55142,7 +55152,7 @@ "2. high": "41.92", "3. low": "41.1", "4. close": "41.42", - "5. adjusted close": "26.6901109228536", + "5. adjusted close": "26.5967562151836", "6. volume": "4767800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55152,7 +55162,7 @@ "2. high": "41.56", "3. low": "40.35", "4. close": "41.49", - "5. adjusted close": "26.7352173391887", + "5. adjusted close": "26.6417048616119", "6. volume": "7161200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55162,7 +55172,7 @@ "2. high": "40.8", "3. low": "39.7", "4. close": "40.33", - "5. adjusted close": "25.9877395827785", + "5. adjusted close": "25.8968415779419", "6. volume": "5807800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55172,7 +55182,7 @@ "2. high": "39.75", "3. low": "39.25", "4. close": "39.7", - "5. adjusted close": "25.5817818357626", + "5. adjusted close": "25.4923037600866", "6. volume": "4029800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55182,7 +55192,7 @@ "2. high": "39.5", "3. low": "38.92", "4. close": "39.49", - "5. adjusted close": "25.4464625867573", + "5. adjusted close": "25.3574578208015", "6. volume": "4659800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55192,7 +55202,7 @@ "2. high": "38.9", "3. low": "37.83", "4. close": "38.77", - "5. adjusted close": "24.982510875882", + "5. adjusted close": "24.8951288861098", "6. volume": "5728200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55202,7 +55212,7 @@ "2. high": "38.1", "3. low": "37.46", "4. close": "38.06", - "5. adjusted close": "24.5250029387689", + "5. adjusted close": "24.4392211866221", "6. volume": "4434500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55212,7 +55222,7 @@ "2. high": "38.35", "3. low": "37.68", "4. close": "37.8", - "5. adjusted close": "24.3574648209528", + "5. adjusted close": "24.2722690713167", "6. volume": "4778000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55222,7 +55232,7 @@ "2. high": "38.5", "3. low": "37.76", "4. close": "38.13", - "5. adjusted close": "24.570109355104", + "5. adjusted close": "24.4841698330505", "6. volume": "5402000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55232,7 +55242,7 @@ "2. high": "38.16", "3. low": "37.6", "4. close": "37.98", - "5. adjusted close": "24.4734527486717", + "5. adjusted close": "24.3878513049897", "6. volume": "3922400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55242,7 +55252,7 @@ "2. high": "38.6", "3. low": "37.4", "4. close": "38.0", - "5. adjusted close": "24.486340296196", + "5. adjusted close": "24.4006937753978", "6. volume": "8062200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55252,7 +55262,7 @@ "2. high": "38.79", "3. low": "37.17", "4. close": "37.5", - "5. adjusted close": "24.1641516080881", + "5. adjusted close": "24.0796320151952", "6. volume": "8620200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55262,7 +55272,7 @@ "2. high": "38.92", "3. low": "37.85", "4. close": "38.78", - "5. adjusted close": "24.9889546496442", + "5. adjusted close": "24.9015501213138", "6. volume": "4404500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55272,7 +55282,7 @@ "2. high": "39.4", "3. low": "38.18", "4. close": "38.36", - "5. adjusted close": "24.7183161516336", + "5. adjusted close": "24.6318582427436", "6. volume": "3839100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55282,7 +55292,7 @@ "2. high": "39.43", "3. low": "38.35", "4. close": "39.36", - "5. adjusted close": "25.3626935278493", + "5. adjusted close": "25.2739817631488", "6. volume": "4476500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55292,7 +55302,7 @@ "2. high": "38.63", "3. low": "37.35", "4. close": "38.52", - "5. adjusted close": "24.8214165318281", + "5. adjusted close": "24.7345980060085", "6. volume": "4157200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55302,7 +55312,7 @@ "2. high": "37.46", "3. low": "36.6", "4. close": "37.33", - "5. adjusted close": "24.0546074541315", + "5. adjusted close": "23.9704710167263", "6. volume": "5468200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55312,7 +55322,7 @@ "2. high": "38.19", "3. low": "36.9", "4. close": "37.0", - "5. adjusted close": "23.8419629199803", + "5. adjusted close": "23.7585702549926", "6. volume": "5374600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55322,7 +55332,7 @@ "2. high": "38.5", "3. low": "37.92", "4. close": "38.2", - "5. adjusted close": "24.6152157714391", + "5. adjusted close": "24.5291184794788", "6. volume": "4210200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55332,7 +55342,7 @@ "2. high": "39.3", "3. low": "38.22", "4. close": "38.28", - "5. adjusted close": "24.6667659615364", + "5. adjusted close": "24.5804883611112", "6. volume": "3103500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55342,7 +55352,7 @@ "2. high": "39.97", "3. low": "39.28", "4. close": "39.49", - "5. adjusted close": "25.4464625867573", + "5. adjusted close": "25.3574578208015", "6. volume": "2934700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55352,7 +55362,7 @@ "2. high": "40.06", "3. low": "39.41", "4. close": "39.94", - "5. adjusted close": "25.7364324060544", + "5. adjusted close": "25.6464134049839", "6. volume": "2422200", "7. dividend amount": "0.0800", "8. split coefficient": "1.0" @@ -55362,7 +55372,7 @@ "2. high": "39.95", "3. low": "38.6", "4. close": "39.51", - "5. adjusted close": "25.4084568806399", + "5. adjusted close": "25.3195850482487", "6. volume": "5275600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55372,7 +55382,7 @@ "2. high": "39.74", "3. low": "38.8", "4. close": "38.8", - "5. adjusted close": "24.9518635021217", + "5. adjusted close": "24.8645887084801", "6. volume": "6462600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55382,7 +55392,7 @@ "2. high": "40.0", "3. low": "38.25", "4. close": "39.47", - "5. adjusted close": "25.3827333100192", + "5. adjusted close": "25.293951451642", "6. volume": "6892600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55392,7 +55402,7 @@ "2. high": "39.5", "3. low": "38.13", "4. close": "38.25", - "5. adjusted close": "24.5981644060865", + "5. adjusted close": "24.5121267551383", "6. volume": "6353400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55402,7 +55412,7 @@ "2. high": "39.5", "3. low": "38.14", "4. close": "39.0", - "5. adjusted close": "25.0804813552254", + "5. adjusted close": "24.9927566915135", "6. volume": "5694800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55412,7 +55422,7 @@ "2. high": "41.0", "3. low": "39.75", "4. close": "39.88", - "5. adjusted close": "25.6463999088818", + "5. adjusted close": "25.5566958168605", "6. volume": "5142300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55422,7 +55432,7 @@ "2. high": "40.97", "3. low": "40.0", "4. close": "40.75", - "5. adjusted close": "26.205887569883", + "5. adjusted close": "26.1142265430558", "6. volume": "5091300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55432,7 +55442,7 @@ "2. high": "40.9", "3. low": "39.0", "4. close": "40.4", - "5. adjusted close": "25.9808063269515", + "5. adjusted close": "25.8899325727473", "6. volume": "7228800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55442,7 +55452,7 @@ "2. high": "39.6", "3. low": "38.71", "4. close": "39.46", - "5. adjusted close": "25.376302417364", + "5. adjusted close": "25.2875430524903", "6. volume": "6442900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55452,7 +55462,7 @@ "2. high": "39.09", "3. low": "38.4", "4. close": "38.64", - "5. adjusted close": "24.8489692196387", + "5. adjusted close": "24.7620543220534", "6. volume": "6855900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55462,7 +55472,7 @@ "2. high": "39.24", "3. low": "38.27", "4. close": "38.54", - "5. adjusted close": "24.7846602930869", + "5. adjusted close": "24.6979703305367", "6. volume": "7110200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55472,7 +55482,7 @@ "2. high": "39.68", "3. low": "38.58", "4. close": "38.94", - "5. adjusted close": "25.0418959992943", + "5. adjusted close": "24.9543062966035", "6. volume": "9754000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55482,7 +55492,7 @@ "2. high": "40.32", "3. low": "39.15", "4. close": "39.77", - "5. adjusted close": "25.5756600896748", + "5. adjusted close": "25.4862034261921", "6. volume": "9325000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55492,7 +55502,7 @@ "2. high": "42.68", "3. low": "41.37", "4. close": "41.52", - "5. adjusted close": "26.7010663043323", + "5. adjusted close": "26.6076732777344", "6. volume": "4891100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55502,7 +55512,7 @@ "2. high": "42.17", "3. low": "40.9", "4. close": "41.8", - "5. adjusted close": "26.8811312986775", + "5. adjusted close": "26.7871084539812", "6. volume": "6551200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55512,7 +55522,7 @@ "2. high": "41.93", "3. low": "41.0", "4. close": "41.41", - "5. adjusted close": "26.6303264851253", + "5. adjusted close": "26.537180887066", "6. volume": "5162500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55522,7 +55532,7 @@ "2. high": "41.28", "3. low": "40.7", "4. close": "40.99", - "5. adjusted close": "26.3602289936074", + "5. adjusted close": "26.2680281226959", "6. volume": "2870300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55532,7 +55542,7 @@ "2. high": "41.6", "3. low": "40.5", "4. close": "41.16", - "5. adjusted close": "26.4695541687456", + "5. adjusted close": "26.3769709082743", "6. volume": "7582700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55542,7 +55552,7 @@ "2. high": "42.56", "3. low": "41.76", "4. close": "41.88", - "5. adjusted close": "26.932578439919", + "5. adjusted close": "26.8383756471945", "6. volume": "3576000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55552,7 +55562,7 @@ "2. high": "43.05", "3. low": "42.0", "4. close": "42.6", - "5. adjusted close": "27.3956027110924", + "5. adjusted close": "27.2997803861148", "6. volume": "7125200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55562,7 +55572,7 @@ "2. high": "42.85", "3. low": "42.0", "4. close": "42.74", - "5. adjusted close": "27.485635208265", + "5. adjusted close": "27.3894979742382", "6. volume": "2600500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55572,7 +55582,7 @@ "2. high": "42.46", "3. low": "41.5", "4. close": "42.38", - "5. adjusted close": "27.2541230726783", + "5. adjusted close": "27.158795604778", "6. volume": "3853900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55582,7 +55592,7 @@ "2. high": "42.83", "3. low": "41.68", "4. close": "42.12", - "5. adjusted close": "27.0869198636435", + "5. adjusted close": "26.9921772268346", "6. volume": "4642900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55592,7 +55602,7 @@ "2. high": "43.2", "3. low": "42.15", "4. close": "42.27", - "5. adjusted close": "27.1833832534713", + "5. adjusted close": "27.0883032141097", "6. volume": "4656200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55602,7 +55612,7 @@ "2. high": "43.58", "3. low": "42.36", "4. close": "42.41", - "5. adjusted close": "27.2734157506439", + "5. adjusted close": "27.178020802233", "6. volume": "6891000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55612,7 +55622,7 @@ "2. high": "44.6", "3. low": "43.2", "4. close": "43.33", - "5. adjusted close": "27.865057874921", + "5. adjusted close": "27.7675935241867", "6. volume": "4143000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55622,7 +55632,7 @@ "2. high": "45.08", "3. low": "43.6", "4. close": "44.6", - "5. adjusted close": "28.6817812421296", + "5. adjusted close": "28.5814602164488", "6. volume": "4185400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55632,7 +55642,7 @@ "2. high": "45.75", "3. low": "44.53", "4. close": "44.7", - "5. adjusted close": "28.7460901686815", + "5. adjusted close": "28.6455442079655", "6. volume": "5106300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55642,7 +55652,7 @@ "2. high": "46.55", "3. low": "45.14", "4. close": "46.05", - "5. adjusted close": "29.6142606771316", + "5. adjusted close": "29.510678093441", "6. volume": "6718000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55652,7 +55662,7 @@ "2. high": "45.25", "3. low": "43.32", "4. close": "44.99", - "5. adjusted close": "28.9325860556818", + "5. adjusted close": "28.8313877833639", "6. volume": "5160500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55662,7 +55672,7 @@ "2. high": "44.49", "3. low": "43.02", "4. close": "43.7", - "5. adjusted close": "28.1030009031629", + "5. adjusted close": "28.0047042927985", "6. volume": "4518100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55672,7 +55682,7 @@ "2. high": "44.73", "3. low": "43.55", "4. close": "44.36", - "5. adjusted close": "28.5274398184051", + "5. adjusted close": "28.4276586368087", "6. volume": "5819900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55682,7 +55692,7 @@ "2. high": "44.58", "3. low": "41.25", "4. close": "44.3", - "5. adjusted close": "28.488854462474", + "5. adjusted close": "28.3892082418987", "6. volume": "6799400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55692,7 +55702,7 @@ "2. high": "42.63", "3. low": "41.48", "4. close": "41.84", - "5. adjusted close": "26.9068548692983", + "5. adjusted close": "26.8127420505878", "6. volume": "5099200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55702,7 +55712,7 @@ "2. high": "42.58", "3. low": "41.93", "4. close": "42.41", - "5. adjusted close": "27.2734157506439", + "5. adjusted close": "27.178020802233", "6. volume": "2643300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55712,7 +55722,7 @@ "2. high": "42.92", "3. low": "41.85", "4. close": "42.27", - "5. adjusted close": "27.1833832534713", + "5. adjusted close": "27.0883032141097", "6. volume": "4109400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55722,7 +55732,7 @@ "2. high": "43.19", "3. low": "42.55", "4. close": "42.84", - "5. adjusted close": "27.5499441348169", + "5. adjusted close": "27.4535819657549", "6. volume": "5930300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55732,7 +55742,7 @@ "2. high": "41.97", "3. low": "40.66", "4. close": "41.6", - "5. adjusted close": "26.7525134455738", + "5. adjusted close": "26.6589404709478", "6. volume": "5496500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55742,7 +55752,7 @@ "2. high": "43.2", "3. low": "40.5", "4. close": "41.3", - "5. adjusted close": "26.5595866659182", + "5. adjusted close": "26.4666884963976", "6. volume": "9991400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55752,7 +55762,7 @@ "2. high": "43.74", "3. low": "43.07", "4. close": "43.23", - "5. adjusted close": "27.8007489483691", + "5. adjusted close": "27.70350953267", "6. volume": "3357700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55762,7 +55772,7 @@ "2. high": "44.23", "3. low": "41.75", "4. close": "43.85", - "5. adjusted close": "28.1994642929906", + "5. adjusted close": "28.1008302800735", "6. volume": "5754100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55772,7 +55782,7 @@ "2. high": "42.75", "3. low": "41.9", "4. close": "42.46", - "5. adjusted close": "27.3055702139198", + "5. adjusted close": "27.2100627979914", "6. volume": "5940000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55782,7 +55792,7 @@ "2. high": "43.85", "3. low": "42.45", "4. close": "43.24", - "5. adjusted close": "27.8071798410243", + "5. adjusted close": "27.7099179318217", "6. volume": "7292000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55792,7 +55802,7 @@ "2. high": "43.02", "3. low": "42.01", "4. close": "42.25", - "5. adjusted close": "27.1705214681609", + "5. adjusted close": "27.0754864158063", "6. volume": "6536600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55802,7 +55812,7 @@ "2. high": "44.13", "3. low": "42.44", "4. close": "42.44", - "5. adjusted close": "27.2927084286094", + "5. adjusted close": "27.197245999688", "6. volume": "5953800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55812,7 +55822,7 @@ "2. high": "43.9", "3. low": "42.55", "4. close": "43.74", - "5. adjusted close": "28.1287244737836", + "5. adjusted close": "28.0303378894052", "6. volume": "6083800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55822,7 +55832,7 @@ "2. high": "42.73", "3. low": "41.5", "4. close": "41.9", - "5. adjusted close": "26.9454402252294", + "5. adjusted close": "26.8511924454979", "6. volume": "6031100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55832,7 +55842,7 @@ "2. high": "41.4", "3. low": "40.07", "4. close": "41.1", - "5. adjusted close": "26.4309688128145", + "5. adjusted close": "26.3385205133642", "6. volume": "6572100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55842,7 +55852,7 @@ "2. high": "41.48", "3. low": "40.4", "4. close": "40.75", - "5. adjusted close": "26.205887569883", + "5. adjusted close": "26.1142265430558", "6. volume": "5843300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55852,7 +55862,7 @@ "2. high": "41.35", "3. low": "39.91", "4. close": "40.51", - "5. adjusted close": "26.0515461461585", + "5. adjusted close": "25.9604249634157", "6. volume": "6782300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55862,7 +55872,7 @@ "2. high": "42.71", "3. low": "41.4", "4. close": "41.5", - "5. adjusted close": "26.6882045190219", + "5. adjusted close": "26.5948564794311", "6. volume": "5770100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55872,7 +55882,7 @@ "2. high": "43.79", "3. low": "42.21", "4. close": "42.96", - "5. adjusted close": "27.6271148466791", + "5. adjusted close": "27.5304827555749", "6. volume": "7109700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55882,7 +55892,7 @@ "2. high": "45.0", "3. low": "39.15", "4. close": "42.58", - "5. adjusted close": "27.382740925782", + "5. adjusted close": "27.2869635878114", "6. volume": "10674500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55892,7 +55902,7 @@ "2. high": "39.25", "3. low": "37.8", "4. close": "38.98", - "5. adjusted close": "25.0676195699151", + "5. adjusted close": "24.9799398932102", "6. volume": "3914500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55902,7 +55912,7 @@ "2. high": "39.25", "3. low": "37.92", "4. close": "38.53", - "5. adjusted close": "24.7782294004317", + "5. adjusted close": "24.691561931385", "6. volume": "4456000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55912,7 +55922,7 @@ "2. high": "39.5", "3. low": "37.9", "4. close": "39.19", - "5. adjusted close": "25.202668315674", + "5. adjusted close": "25.1145162753952", "6. volume": "5420900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55922,7 +55932,7 @@ "2. high": "39.99", "3. low": "38.0", "4. close": "38.45", - "5. adjusted close": "24.7267822591902", + "5. adjusted close": "24.6402947381717", "6. volume": "6222700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55932,7 +55942,7 @@ "2. high": "38.38", "3. low": "37.3", "4. close": "38.17", - "5. adjusted close": "24.546717264845", + "5. adjusted close": "24.4608595619249", "6. volume": "8447600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55942,7 +55952,7 @@ "2. high": "37.68", "3. low": "36.55", "4. close": "37.13", - "5. adjusted close": "23.8779044287056", + "5. adjusted close": "23.7943860501512", "6. volume": "5207000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55952,7 +55962,7 @@ "2. high": "37.96", "3. low": "36.4", "4. close": "36.71", - "5. adjusted close": "23.6078069371878", + "5. adjusted close": "23.5252332857811", "6. volume": "7824600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55962,7 +55972,7 @@ "2. high": "38.34", "3. low": "37.0", "4. close": "38.31", - "5. adjusted close": "24.6367497620176", + "5. adjusted close": "24.5505771500483", "6. volume": "8737600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55972,7 +55982,7 @@ "2. high": "38.25", "3. low": "35.96", "4. close": "36.2", - "5. adjusted close": "23.2798314117733", + "5. adjusted close": "23.1984049290459", "6. volume": "8932900", "7. dividend amount": "0.0800", "8. split coefficient": "1.0" @@ -55982,7 +55992,7 @@ "2. high": "39.4", "3. low": "37.63", "4. close": "37.99", - "5. adjusted close": "24.3770891767715", + "5. adjusted close": "24.2918247865064", "6. volume": "7160800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55992,7 +56002,7 @@ "2. high": "40.5", "3. low": "37.95", "4. close": "39.71", - "5. adjusted close": "25.4807636538456", + "5. adjusted close": "25.3916389121392", "6. volume": "13296800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56002,7 +56012,7 @@ "2. high": "42.08", "3. low": "39.4", "4. close": "41.3", - "5. adjusted close": "26.5010208739316", + "5. adjusted close": "26.4083275515324", "6. volume": "15439700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56012,7 +56022,7 @@ "2. high": "39.56", "3. low": "38.4", "4. close": "38.96", - "5. adjusted close": "24.9995102481447", + "5. adjusted close": "24.912068799218", "6. volume": "6363000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56022,7 +56032,7 @@ "2. high": "39.88", "3. low": "38.46", "4. close": "39.01", - "5. adjusted close": "25.0315938085248", + "5. adjusted close": "24.9440401400794", "6. volume": "7223400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56032,7 +56042,7 @@ "2. high": "40.0", "3. low": "37.2", "4. close": "39.65", - "5. adjusted close": "25.4422633813896", + "5. adjusted close": "25.3532733031055", "6. volume": "10543900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56042,7 +56052,7 @@ "2. high": "38.66", "3. low": "37.27", "4. close": "37.78", - "5. adjusted close": "24.2423382231752", + "5. adjusted close": "24.1575451548885", "6. volume": "10348500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56052,7 +56062,7 @@ "2. high": "36.85", "3. low": "34.95", "4. close": "36.8", - "5. adjusted close": "23.613500439726", + "5. adjusted close": "23.5309068740046", "6. volume": "11733000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56062,7 +56072,7 @@ "2. high": "36.38", "3. low": "34.0", "4. close": "34.7", - "5. adjusted close": "22.2659909037634", + "5. adjusted close": "22.188110557825", "6. volume": "23820700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56072,7 +56082,7 @@ "2. high": "37.0", "3. low": "34.5", "4. close": "34.99", - "5. adjusted close": "22.4520755539677", + "5. adjusted close": "22.3735443348213", "6. volume": "16220900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56082,7 +56092,7 @@ "2. high": "39.33", "3. low": "37.01", "4. close": "37.27", - "5. adjusted close": "23.9150859072986", + "5. adjusted close": "23.831437478102", "6. volume": "9807700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56092,7 +56102,7 @@ "2. high": "39.25", "3. low": "38.08", "4. close": "38.76", - "5. adjusted close": "24.8711760066244", + "5. adjusted close": "24.7841834357723", "6. volume": "7162400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56102,7 +56112,7 @@ "2. high": "40.38", "3. low": "38.1", "4. close": "38.18", - "5. adjusted close": "24.4990067062157", + "5. adjusted close": "24.4133158817798", "6. volume": "12009300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56112,7 +56122,7 @@ "2. high": "40.5", "3. low": "39.15", "4. close": "39.8", - "5. adjusted close": "25.5385140625297", + "5. adjusted close": "25.4491873256898", "6. volume": "12311600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56122,7 +56132,7 @@ "2. high": "40.44", "3. low": "38.0", "4. close": "38.48", - "5. adjusted close": "24.6915080684961", + "5. adjusted close": "24.6051439269483", "6. volume": "11794500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56132,7 +56142,7 @@ "2. high": "41.7", "3. low": "40.3", "4. close": "41.63", - "5. adjusted close": "26.71277237244", + "5. adjusted close": "26.6193384012178", "6. volume": "6583900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56142,7 +56152,7 @@ "2. high": "42.07", "3. low": "39.93", "4. close": "40.4", - "5. adjusted close": "25.9235167870905", + "5. adjusted close": "25.8328434160268", "6. volume": "8127900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56152,7 +56162,7 @@ "2. high": "44.19", "3. low": "42.3", "4. close": "42.73", - "5. adjusted close": "27.4186107008014", + "5. adjusted close": "27.322707900169", "6. volume": "5561400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56162,7 +56172,7 @@ "2. high": "45.17", "3. low": "43.8", "4. close": "44.43", - "5. adjusted close": "28.5094517537235", + "5. adjusted close": "28.4097334894572", "6. volume": "4062200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56172,7 +56182,7 @@ "2. high": "44.2", "3. low": "43.01", "4. close": "44.2", - "5. adjusted close": "28.3618673759752", + "5. adjusted close": "28.2626653214947", "6. volume": "4731700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56182,7 +56192,7 @@ "2. high": "44.4", "3. low": "42.55", "4. close": "42.99", - "5. adjusted close": "27.5854452147777", + "5. adjusted close": "27.4889588726484", "6. volume": "5831600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56192,7 +56202,7 @@ "2. high": "44.15", "3. low": "42.51", "4. close": "43.29", - "5. adjusted close": "27.7779465770581", + "5. adjusted close": "27.6807869178169", "6. volume": "3761900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56202,7 +56212,7 @@ "2. high": "44.49", "3. low": "42.38", "4. close": "43.75", - "5. adjusted close": "28.0731153325547", + "5. adjusted close": "27.9749232537419", "6. volume": "6751500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56212,7 +56222,7 @@ "2. high": "43.73", "3. low": "42.0", "4. close": "43.0", - "5. adjusted close": "27.5918619268537", + "5. adjusted close": "27.4953531408206", "6. volume": "8327700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56222,7 +56232,7 @@ "2. high": "45.63", "3. low": "43.7", "4. close": "43.88", - "5. adjusted close": "28.1565325895428", + "5. adjusted close": "28.0580487399816", "6. volume": "6286600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56232,7 +56242,7 @@ "2. high": "45.85", "3. low": "44.36", "4. close": "45.44", - "5. adjusted close": "29.1575396734008", + "5. adjusted close": "29.0555545748579", "6. volume": "6331300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56242,7 +56252,7 @@ "2. high": "45.23", "3. low": "43.7", "4. close": "45.2", - "5. adjusted close": "29.0035385835765", + "5. adjusted close": "28.9020921387231", "6. volume": "6721300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56252,7 +56262,7 @@ "2. high": "45.17", "3. low": "43.5", "4. close": "44.9", - "5. adjusted close": "28.8110372212961", + "5. adjusted close": "28.7102640935546", "6. volume": "5653100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56262,7 +56272,7 @@ "2. high": "44.67", "3. low": "41.89", "4. close": "44.5", - "5. adjusted close": "28.5543687382556", + "5. adjusted close": "28.4544933666632", "6. volume": "9997400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56272,7 +56282,7 @@ "2. high": "45.82", "3. low": "43.74", "4. close": "43.97", - "5. adjusted close": "28.214282998227", + "5. adjusted close": "28.1155971535322", "6. volume": "5472800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56282,7 +56292,7 @@ "2. high": "47.43", "3. low": "45.1", "4. close": "45.98", - "5. adjusted close": "29.5040421255055", + "5. adjusted close": "29.4008450561612", "6. volume": "5657700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56292,7 +56302,7 @@ "2. high": "47.48", "3. low": "46.24", "4. close": "47.22", - "5. adjusted close": "30.299714422931", + "5. adjusted close": "30.1937343095244", "6. volume": "4902700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56302,7 +56312,7 @@ "2. high": "47.26", "3. low": "46.31", "4. close": "46.86", - "5. adjusted close": "30.0687127881946", + "5. adjusted close": "29.9635406553222", "6. volume": "4285200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56312,7 +56322,7 @@ "2. high": "47.12", "3. low": "46.18", "4. close": "46.64", - "5. adjusted close": "29.9275451225223", + "5. adjusted close": "29.822866755532", "6. volume": "4299700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56322,7 +56332,7 @@ "2. high": "48.5", "3. low": "46.3", "4. close": "46.78", - "5. adjusted close": "30.0173790915865", + "5. adjusted close": "29.9123865099439", "6. volume": "5539500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56332,7 +56342,7 @@ "2. high": "48.2", "3. low": "47.05", "4. close": "48.11", - "5. adjusted close": "30.8708017976961", + "5. adjusted close": "30.7628241768577", "6. volume": "3973200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56342,7 +56352,7 @@ "2. high": "47.99", "3. low": "46.95", "4. close": "47.03", - "5. adjusted close": "30.1777968934868", + "5. adjusted close": "30.072243214251", "6. volume": "3911600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56352,7 +56362,7 @@ "2. high": "48.35", "3. low": "46.46", "4. close": "47.1", - "5. adjusted close": "30.2227138780189", + "5. adjusted close": "30.117003091457", "6. volume": "6204700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56362,7 +56372,7 @@ "2. high": "48.15", "3. low": "45.5", "4. close": "46.37", - "5. adjusted close": "29.7542938964699", + "5. adjusted close": "29.6502215148803", "6. volume": "7726000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56372,7 +56382,7 @@ "2. high": "48.42", "3. low": "46.8", "4. close": "46.99", - "5. adjusted close": "30.1521300451827", + "5. adjusted close": "30.0466661415619", "6. volume": "5816200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56382,7 +56392,7 @@ "2. high": "49.06", "3. low": "47.95", "4. close": "48.41", - "5. adjusted close": "31.0633031599765", + "5. adjusted close": "30.9546522220262", "6. volume": "4038900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56392,7 +56402,7 @@ "2. high": "49.95", "3. low": "47.4", "4. close": "48.11", - "5. adjusted close": "30.8708017976961", + "5. adjusted close": "30.7628241768577", "6. volume": "8685100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56402,7 +56412,7 @@ "2. high": "47.84", "3. low": "47.1", "4. close": "47.49", - "5. adjusted close": "30.4729656489834", + "5. adjusted close": "30.3663795501761", "6. volume": "5913500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56412,7 +56422,7 @@ "2. high": "48.5", "3. low": "46.0", "4. close": "47.1", - "5. adjusted close": "30.2227138780189", + "5. adjusted close": "30.117003091457", "6. volume": "8894000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56422,7 +56432,7 @@ "2. high": "48.11", "3. low": "46.74", "4. close": "47.91", - "5. adjusted close": "30.7424675561759", + "5. adjusted close": "30.634938813412", "6. volume": "9105600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56432,7 +56442,7 @@ "2. high": "48.32", "3. low": "47.25", "4. close": "47.61", - "5. adjusted close": "30.5499661938955", + "5. adjusted close": "30.4431107682435", "6. volume": "7397100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56442,7 +56452,7 @@ "2. high": "47.13", "3. low": "45.88", "4. close": "46.63", - "5. adjusted close": "29.9211284104463", + "5. adjusted close": "29.8164724873597", "6. volume": "7936100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56452,7 +56462,7 @@ "2. high": "47.63", "3. low": "46.0", "4. close": "46.38", - "5. adjusted close": "29.760710608546", + "5. adjusted close": "29.6566157830526", "6. volume": "8627500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56462,7 +56472,7 @@ "2. high": "47.5", "3. low": "45.56", "4. close": "46.25", - "5. adjusted close": "29.6772933515578", + "5. adjusted close": "29.5734902968129", "6. volume": "13560200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56472,7 +56482,7 @@ "2. high": "47.38", "3. low": "46.0", "4. close": "46.5", - "5. adjusted close": "29.8377111534581", + "5. adjusted close": "29.73334700112", "6. volume": "20240000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56482,7 +56492,7 @@ "2. high": "49.13", "3. low": "44.19", "4. close": "45.0", - "5. adjusted close": "28.8752043420562", + "5. adjusted close": "28.7742067752774", "6. volume": "15301900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56492,7 +56502,7 @@ "2. high": "49.88", "3. low": "47.06", "4. close": "48.63", - "5. adjusted close": "31.2044708256488", + "5. adjusted close": "31.0953261218165", "6. volume": "8082800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56502,7 +56512,7 @@ "2. high": "50.69", "3. low": "49.06", "4. close": "49.63", - "5. adjusted close": "31.84614203325", + "5. adjusted close": "31.7347529390448", "6. volume": "5143100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56512,7 +56522,7 @@ "2. high": "50.06", "3. low": "48.94", "4. close": "49.44", - "5. adjusted close": "31.7242245038058", + "5. adjusted close": "31.6132618437715", "6. volume": "7992200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56522,7 +56532,7 @@ "2. high": "48.94", "3. low": "47.44", "4. close": "48.31", - "5. adjusted close": "30.9991360392164", + "5. adjusted close": "30.8907095403034", "6. volume": "5665300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56532,7 +56542,7 @@ "2. high": "48.94", "3. low": "46.94", "4. close": "47.94", - "5. adjusted close": "30.7617176924039", + "5. adjusted close": "30.6541216179289", "6. volume": "7101500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56542,7 +56552,7 @@ "2. high": "48.56", "3. low": "46.13", "4. close": "47.88", - "5. adjusted close": "30.7232174199478", + "5. adjusted close": "30.6157560088952", "6. volume": "8168200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56552,7 +56562,7 @@ "2. high": "48.0", "3. low": "46.25", "4. close": "46.69", - "5. adjusted close": "29.9596286829024", + "5. adjusted close": "29.8548380963934", "6. volume": "10738700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56562,7 +56572,7 @@ "2. high": "49.5", "3. low": "46.19", "4. close": "46.94", - "5. adjusted close": "30.1200464848027", + "5. adjusted close": "30.0146948007005", "6. volume": "9962500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56572,7 +56582,7 @@ "2. high": "51.88", "3. low": "48.63", "4. close": "48.94", - "5. adjusted close": "31.4033889000052", + "5. adjusted close": "31.2935484351573", "6. volume": "8780900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56582,7 +56592,7 @@ "2. high": "53.31", "3. low": "50.5", "4. close": "51.56", - "5. adjusted close": "33.0845674639204", + "5. adjusted close": "32.9688466962956", "6. volume": "6354800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56592,7 +56602,7 @@ "2. high": "56.81", "3. low": "53.75", "4. close": "54.19", - "5. adjusted close": "34.7721627399117", + "5. adjusted close": "34.6505392256063", "6. volume": "8212700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56602,7 +56612,7 @@ "2. high": "57.06", "3. low": "51.44", "4. close": "55.94", - "5. adjusted close": "35.8950873532139", + "5. adjusted close": "35.769536155756", "6. volume": "8964100", "7. dividend amount": "0.0800", "8. split coefficient": "1.0" @@ -56612,7 +56622,7 @@ "2. high": "54.69", "3. low": "51.56", "4. close": "52.0", - "5. adjusted close": "33.3192528091239", + "5. adjusted close": "33.2027111763533", "6. volume": "4394200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56622,7 +56632,7 @@ "2. high": "55.44", "3. low": "54.38", "4. close": "54.94", - "5. adjusted close": "35.2030721025629", + "5. adjusted close": "35.0799413851702", "6. volume": "4380400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56632,7 +56642,7 @@ "2. high": "54.5", "3. low": "53.5", "4. close": "54.0", - "5. adjusted close": "34.6007625325518", + "5. adjusted close": "34.4797385292899", "6. volume": "3565100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56642,7 +56652,7 @@ "2. high": "54.5", "3. low": "53.19", "4. close": "53.19", - "5. adjusted close": "34.0817510945635", + "5. adjusted close": "33.9625424513506", "6. volume": "7166100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56652,7 +56662,7 @@ "2. high": "53.69", "3. low": "52.63", "4. close": "53.25", - "5. adjusted close": "34.1201963862663", + "5. adjusted close": "34.0008532719387", "6. volume": "3877700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56662,7 +56672,7 @@ "2. high": "53.88", "3. low": "52.56", "4. close": "53.19", - "5. adjusted close": "34.0817510945635", + "5. adjusted close": "33.9625424513506", "6. volume": "4318700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56672,7 +56682,7 @@ "2. high": "53.0", "3. low": "51.5", "4. close": "52.56", - "5. adjusted close": "33.6780755316837", + "5. adjusted close": "33.5602788351755", "6. volume": "6110000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56682,7 +56692,7 @@ "2. high": "55.0", "3. low": "50.94", "4. close": "51.44", - "5. adjusted close": "32.9604300865641", + "5. adjusted close": "32.845143517531", "6. volume": "7309900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56692,7 +56702,7 @@ "2. high": "57.88", "3. low": "54.38", "4. close": "54.94", - "5. adjusted close": "35.2030721025629", + "5. adjusted close": "35.0799413851702", "6. volume": "5354800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56702,7 +56712,7 @@ "2. high": "57.94", "3. low": "55.31", "4. close": "56.75", - "5. adjusted close": "36.3628384022651", + "5. adjusted close": "36.2356511395778", "6. volume": "5531500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56712,7 +56722,7 @@ "2. high": "55.44", "3. low": "53.63", "4. close": "54.63", - "5. adjusted close": "35.0044380954316", + "5. adjusted close": "34.882002145465", "6. volume": "6330400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56722,7 +56732,7 @@ "2. high": "56.56", "3. low": "54.5", "4. close": "55.44", - "5. adjusted close": "35.5234495334198", + "5. adjusted close": "35.3991982234043", "6. volume": "4788900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56732,7 +56742,7 @@ "2. high": "58.06", "3. low": "56.25", "4. close": "56.5", - "5. adjusted close": "36.2026496868366", + "5. adjusted close": "36.0760227204608", "6. volume": "3977400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56742,7 +56752,7 @@ "2. high": "56.63", "3. low": "55.38", "4. close": "56.19", - "5. adjusted close": "36.0040156797053", + "5. adjusted close": "35.8780834807556", "6. volume": "2546400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56752,7 +56762,7 @@ "2. high": "56.94", "3. low": "55.31", "4. close": "56.5", - "5. adjusted close": "36.2026496868366", + "5. adjusted close": "36.0760227204608", "6. volume": "3773300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56762,7 +56772,7 @@ "2. high": "55.88", "3. low": "54.0", "4. close": "54.81", - "5. adjusted close": "35.1197739705401", + "5. adjusted close": "34.9969346072293", "6. volume": "3791700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56772,7 +56782,7 @@ "2. high": "54.81", "3. low": "53.25", "4. close": "53.44", - "5. adjusted close": "34.241939809992", + "5. adjusted close": "34.1221708704677", "6. volume": "3403800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56782,7 +56792,7 @@ "2. high": "56.13", "3. low": "53.5", "4. close": "53.75", - "5. adjusted close": "34.4405738171233", + "5. adjusted close": "34.3201101101729", "6. volume": "4997200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56792,7 +56802,7 @@ "2. high": "55.0", "3. low": "52.44", "4. close": "54.0", - "5. adjusted close": "34.6007625325518", + "5. adjusted close": "34.4797385292899", "6. volume": "6872100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56802,7 +56812,7 @@ "2. high": "53.75", "3. low": "51.38", "4. close": "52.0", - "5. adjusted close": "33.3192528091239", + "5. adjusted close": "33.2027111763533", "6. volume": "7540100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56812,7 +56822,7 @@ "2. high": "56.25", "3. low": "54.0", "4. close": "54.25", - "5. adjusted close": "34.7609512479803", + "5. adjusted close": "34.639366948407", "6. volume": "4768700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56822,7 +56832,7 @@ "2. high": "59.25", "3. low": "53.38", "4. close": "54.94", - "5. adjusted close": "35.2030721025629", + "5. adjusted close": "35.0799413851702", "6. volume": "10034200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56832,7 +56842,7 @@ "2. high": "57.19", "3. low": "55.0", "4. close": "56.94", - "5. adjusted close": "36.4845818259907", + "5. adjusted close": "36.3569687381068", "6. volume": "4315000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56842,7 +56852,7 @@ "2. high": "56.38", "3. low": "52.88", "4. close": "55.13", - "5. adjusted close": "35.3248155262885", + "5. adjusted close": "35.2012589836992", "6. volume": "4988000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56852,7 +56862,7 @@ "2. high": "54.0", "3. low": "52.88", "4. close": "53.0", - "5. adjusted close": "33.9600076708379", + "5. adjusted close": "33.8412248528216", "6. volume": "3295000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56862,7 +56872,7 @@ "2. high": "52.25", "3. low": "51.19", "4. close": "51.38", - "5. adjusted close": "32.9219847948613", + "5. adjusted close": "32.8068326969429", "6. volume": "1799200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56872,7 +56882,7 @@ "2. high": "53.75", "3. low": "51.13", "4. close": "51.81", - "5. adjusted close": "33.1975093853983", + "5. adjusted close": "33.0813935778243", "6. volume": "3565900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56882,7 +56892,7 @@ "2. high": "53.5", "3. low": "50.06", "4. close": "53.25", - "5. adjusted close": "34.1201963862663", + "5. adjusted close": "34.0008532719387", "6. volume": "4354300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56892,7 +56902,7 @@ "2. high": "56.06", "3. low": "52.56", "4. close": "52.63", - "5. adjusted close": "33.7229283720037", + "5. adjusted close": "33.6049747925283", "6. volume": "5403700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56902,7 +56912,7 @@ "2. high": "57.75", "3. low": "55.13", "4. close": "56.06", - "5. adjusted close": "35.9207175476825", + "5. adjusted close": "35.7950767028147", "6. volume": "4459900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56912,7 +56922,7 @@ "2. high": "58.75", "3. low": "57.0", "4. close": "57.75", - "5. adjusted close": "37.003593263979", + "5. adjusted close": "36.8741648160462", "6. volume": "2494100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56922,7 +56932,7 @@ "2. high": "59.5", "3. low": "56.5", "4. close": "57.69", - "5. adjusted close": "36.9651479722762", + "5. adjusted close": "36.8358539954581", "6. volume": "3807800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56932,7 +56942,7 @@ "2. high": "58.88", "3. low": "55.88", "4. close": "57.31", - "5. adjusted close": "36.7216611248249", + "5. adjusted close": "36.5932187984001", "6. volume": "3451300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56942,7 +56952,7 @@ "2. high": "58.0", "3. low": "55.56", "4. close": "55.88", - "5. adjusted close": "35.805381672574", + "5. adjusted close": "35.6801442410504", "6. volume": "3537500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56952,7 +56962,7 @@ "2. high": "59.38", "3. low": "57.06", "4. close": "57.06", - "5. adjusted close": "36.5614724093964", + "5. adjusted close": "36.433590379283", "6. volume": "3504100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56962,7 +56972,7 @@ "2. high": "59.19", "3. low": "57.06", "4. close": "58.25", - "5. adjusted close": "37.323970694836", + "5. adjusted close": "37.1934216542803", "6. volume": "3983800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56972,7 +56982,7 @@ "2. high": "61.31", "3. low": "57.88", "4. close": "58.0", - "5. adjusted close": "37.1637819794075", + "5. adjusted close": "37.0337932351633", "6. volume": "3968900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56982,7 +56992,7 @@ "2. high": "61.44", "3. low": "60.19", "4. close": "60.94", - "5. adjusted close": "39.0476012728464", + "5. adjusted close": "38.9110234439802", "6. volume": "2334900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56992,7 +57002,7 @@ "2. high": "60.63", "3. low": "59.31", "4. close": "60.63", - "5. adjusted close": "38.8489672657151", + "5. adjusted close": "38.713084204275", "6. volume": "3308000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57002,7 +57012,7 @@ "2. high": "60.38", "3. low": "57.75", "4. close": "59.63", - "5. adjusted close": "38.2082124040012", + "5. adjusted close": "38.0745705278066", "6. volume": "3795700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57012,7 +57022,7 @@ "2. high": "59.06", "3. low": "57.56", "4. close": "57.63", - "5. adjusted close": "36.9267026805733", + "5. adjusted close": "36.79754317487", "6. volume": "3816000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57022,7 +57032,7 @@ "2. high": "60.13", "3. low": "57.13", "4. close": "58.38", - "5. adjusted close": "37.4072688268588", + "5. adjusted close": "37.2764284322212", "6. volume": "4518900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57032,7 +57042,7 @@ "2. high": "60.19", "3. low": "57.38", "4. close": "60.0", - "5. adjusted close": "38.4452917028353", + "5. adjusted close": "38.3108205880999", "6. volume": "4803900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57042,7 +57052,7 @@ "2. high": "58.88", "3. low": "56.31", "4. close": "58.44", - "5. adjusted close": "37.4457141185616", + "5. adjusted close": "37.3147392528093", "6. volume": "3621300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57052,7 +57062,7 @@ "2. high": "56.25", "3. low": "54.81", "4. close": "55.81", - "5. adjusted close": "35.760528832254", + "5. adjusted close": "35.6354482836976", "6. volume": "3439300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57062,7 +57072,7 @@ "2. high": "56.56", "3. low": "53.06", "4. close": "54.44", - "5. adjusted close": "34.8826946717059", + "5. adjusted close": "34.760684546936", "6. volume": "6869800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57072,7 +57082,7 @@ "2. high": "58.75", "3. low": "57.0", "4. close": "57.38", - "5. adjusted close": "36.7665139651448", + "5. adjusted close": "36.6379147557529", "6. volume": "5103800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57082,7 +57092,7 @@ "2. high": "57.38", "3. low": "54.69", "4. close": "57.13", - "5. adjusted close": "36.6063252497164", + "5. adjusted close": "36.4782863366358", "6. volume": "5099100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57092,7 +57102,7 @@ "2. high": "56.56", "3. low": "54.0", "4. close": "54.38", - "5. adjusted close": "34.8442493800031", + "5. adjusted close": "34.7223737263479", "6. volume": "5033000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57102,7 +57112,7 @@ "2. high": "56.88", "3. low": "55.44", "4. close": "56.06", - "5. adjusted close": "35.9207175476825", + "5. adjusted close": "35.7950767028147", "6. volume": "2941300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57112,7 +57122,7 @@ "2. high": "56.88", "3. low": "55.19", "4. close": "56.06", - "5. adjusted close": "35.9207175476825", + "5. adjusted close": "35.7950767028147", "6. volume": "4281600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57122,7 +57132,7 @@ "2. high": "55.63", "3. low": "50.63", "4. close": "54.25", - "5. adjusted close": "34.7609512479803", + "5. adjusted close": "34.639366948407", "6. volume": "8089600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57132,7 +57142,7 @@ "2. high": "56.0", "3. low": "53.13", "4. close": "53.75", - "5. adjusted close": "34.4405738171233", + "5. adjusted close": "34.3201101101729", "6. volume": "5519700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57142,7 +57152,7 @@ "2. high": "56.63", "3. low": "54.0", "4. close": "55.75", - "5. adjusted close": "35.7220835405512", + "5. adjusted close": "35.5971374631095", "6. volume": "5397400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57152,7 +57162,7 @@ "2. high": "54.31", "3. low": "51.44", "4. close": "53.94", - "5. adjusted close": "34.5623172408489", + "5. adjusted close": "34.4414277087018", "6. volume": "5117900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57162,7 +57172,7 @@ "2. high": "56.88", "3. low": "51.19", "4. close": "51.88", - "5. adjusted close": "33.2423622257183", + "5. adjusted close": "33.1260895351771", "6. volume": "9528500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57172,7 +57182,7 @@ "2. high": "55.94", "3. low": "54.06", "4. close": "54.38", - "5. adjusted close": "34.8442493800031", + "5. adjusted close": "34.7223737263479", "6. volume": "7036200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57182,7 +57192,7 @@ "2. high": "56.94", "3. low": "55.0", "4. close": "55.5", - "5. adjusted close": "35.5618948251227", + "5. adjusted close": "35.4375090439924", "6. volume": "6166600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57192,7 +57202,7 @@ "2. high": "58.0", "3. low": "56.44", "4. close": "56.63", - "5. adjusted close": "36.2859478188594", + "5. adjusted close": "36.1590294984017", "6. volume": "4123600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57202,7 +57212,7 @@ "2. high": "60.75", "3. low": "57.5", "4. close": "57.94", - "5. adjusted close": "37.1253366877046", + "5. adjusted close": "36.9954824145752", "6. volume": "6946900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57212,7 +57222,7 @@ "2. high": "62.5", "3. low": "60.75", "4. close": "61.0", - "5. adjusted close": "39.0860465645492", + "5. adjusted close": "38.9493342645683", "6. volume": "3767600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57222,7 +57232,7 @@ "2. high": "61.81", "3. low": "60.88", "4. close": "60.88", - "5. adjusted close": "39.0091559811436", + "5. adjusted close": "38.8727126233921", "6. volume": "2751600", "7. dividend amount": "0.0800", "8. split coefficient": "1.0" @@ -57232,7 +57242,7 @@ "2. high": "62.69", "3. low": "61.38", "4. close": "61.5", - "5. adjusted close": "39.3547095282206", + "5. adjusted close": "39.217057518678", "6. volume": "3933700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57242,7 +57252,7 @@ "2. high": "63.0", "3. low": "59.88", "4. close": "63.0", - "5. adjusted close": "40.3145804923236", + "5. adjusted close": "40.1735711166946", "6. volume": "4219200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57252,7 +57262,7 @@ "2. high": "61.94", "3. low": "60.69", "4. close": "60.75", - "5. adjusted close": "38.8747740461692", + "5. adjusted close": "38.7388007196697", "6. volume": "2852700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57262,7 +57272,7 @@ "2. high": "62.0", "3. low": "58.75", "4. close": "60.94", - "5. adjusted close": "38.9963577016222", + "5. adjusted close": "38.8599591087518", "6. volume": "3354900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57272,7 +57282,7 @@ "2. high": "59.31", "3. low": "58.38", "4. close": "58.75", - "5. adjusted close": "37.5949460940319", + "5. adjusted close": "37.4634492556477", "6. volume": "3108100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57282,7 +57292,7 @@ "2. high": "60.69", "3. low": "58.81", "4. close": "59.56", - "5. adjusted close": "38.1132764146475", + "5. adjusted close": "37.9799665985766", "6. volume": "2332900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57292,7 +57302,7 @@ "2. high": "60.38", "3. low": "58.38", "4. close": "60.0", - "5. adjusted close": "38.3948385641177", + "5. adjusted close": "38.2605439206615", "6. volume": "3328600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57302,7 +57312,7 @@ "2. high": "59.25", "3. low": "57.88", "4. close": "58.75", - "5. adjusted close": "37.5949460940319", + "5. adjusted close": "37.4634492556477", "6. volume": "3059600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57312,7 +57322,7 @@ "2. high": "58.44", "3. low": "55.88", "4. close": "58.25", - "5. adjusted close": "37.2749891059976", + "5. adjusted close": "37.1446113896422", "6. volume": "3817300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57322,7 +57332,7 @@ "2. high": "58.19", "3. low": "56.38", "4. close": "58.0", - "5. adjusted close": "37.1150106119804", + "5. adjusted close": "36.9851924566394", "6. volume": "4064500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57332,7 +57342,7 @@ "2. high": "59.88", "3. low": "58.0", "4. close": "59.81", - "5. adjusted close": "38.2732549086647", + "5. adjusted close": "38.1393855315794", "6. volume": "3512800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57342,7 +57352,7 @@ "2. high": "59.0", "3. low": "58.0", "4. close": "58.0", - "5. adjusted close": "37.1150106119804", + "5. adjusted close": "36.9851924566394", "6. volume": "2965300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57352,7 +57362,7 @@ "2. high": "61.19", "3. low": "58.75", "4. close": "59.31", - "5. adjusted close": "37.9532979206303", + "5. adjusted close": "37.8205476655739", "6. volume": "4973700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57362,7 +57372,7 @@ "2. high": "61.88", "3. low": "60.5", "4. close": "60.81", - "5. adjusted close": "38.9131688847333", + "5. adjusted close": "38.7770612635904", "6. volume": "2419900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57372,7 +57382,7 @@ "2. high": "62.25", "3. low": "60.31", "4. close": "61.31", - "5. adjusted close": "39.2331258727676", + "5. adjusted close": "39.0958991295959", "6. volume": "3613000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57382,7 +57392,7 @@ "2. high": "61.94", "3. low": "60.56", "4. close": "61.38", - "5. adjusted close": "39.2779198510924", + "5. adjusted close": "39.1405364308367", "6. volume": "3488400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57392,7 +57402,7 @@ "2. high": "61.94", "3. low": "60.0", "4. close": "61.81", - "5. adjusted close": "39.5530828608019", + "5. adjusted close": "39.4147369956014", "6. volume": "3804500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57402,7 +57412,7 @@ "2. high": "60.69", "3. low": "58.94", "4. close": "60.63", - "5. adjusted close": "38.7979843690409", + "5. adjusted close": "38.6622796318284", "6. volume": "3522100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57412,7 +57422,7 @@ "2. high": "60.0", "3. low": "58.5", "4. close": "59.31", - "5. adjusted close": "37.9532979206303", + "5. adjusted close": "37.8205476655739", "6. volume": "1843000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57422,7 +57432,7 @@ "2. high": "61.88", "3. low": "59.5", "4. close": "60.0", - "5. adjusted close": "38.3948385641177", + "5. adjusted close": "38.2605439206615", "6. volume": "4184200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57432,7 +57442,7 @@ "2. high": "59.94", "3. low": "58.38", "4. close": "59.75", - "5. adjusted close": "38.2348600701005", + "5. adjusted close": "38.1011249876587", "6. volume": "2713400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57442,7 +57452,7 @@ "2. high": "59.88", "3. low": "58.38", "4. close": "58.44", - "5. adjusted close": "37.3965727614506", + "5. adjusted close": "37.2657697787243", "6. volume": "2118700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57452,7 +57462,7 @@ "2. high": "60.38", "3. low": "59.0", "4. close": "59.02", - "5. adjusted close": "37.7677228675704", + "5. adjusted close": "37.6356217032907", "6. volume": "3959800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57462,7 +57472,7 @@ "2. high": "59.69", "3. low": "58.63", "4. close": "58.94", - "5. adjusted close": "37.7165297494849", + "5. adjusted close": "37.5846076447298", "6. volume": "2291200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57472,7 +57482,7 @@ "2. high": "59.69", "3. low": "58.31", "4. close": "59.25", - "5. adjusted close": "37.9149030820662", + "5. adjusted close": "37.7822871216532", "6. volume": "3513500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57482,7 +57492,7 @@ "2. high": "59.94", "3. low": "57.0", "4. close": "59.88", - "5. adjusted close": "38.3180488869895", + "5. adjusted close": "38.1840228328202", "6. volume": "4912600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57492,7 +57502,7 @@ "2. high": "57.19", "3. low": "56.56", "4. close": "56.56", - "5. adjusted close": "36.1935344864416", + "5. adjusted close": "36.0669394025436", "6. volume": "2471900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57502,7 +57512,7 @@ "2. high": "58.0", "3. low": "55.75", "4. close": "56.5", - "5. adjusted close": "36.1551396478775", + "5. adjusted close": "36.0286788586229", "6. volume": "4558200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57512,7 +57522,7 @@ "2. high": "58.31", "3. low": "57.0", "4. close": "57.31", - "5. adjusted close": "36.6734699684931", + "5. adjusted close": "36.5451962015518", "6. volume": "3717100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57522,7 +57532,7 @@ "2. high": "59.63", "3. low": "57.44", "4. close": "57.94", - "5. adjusted close": "37.0766157734163", + "5. adjusted close": "36.9469319127188", "6. volume": "4134000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57532,7 +57542,7 @@ "2. high": "60.06", "3. low": "58.75", "4. close": "59.13", - "5. adjusted close": "37.838113404938", + "5. adjusted close": "37.7057660338119", "6. volume": "2775800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57542,7 +57552,7 @@ "2. high": "59.19", "3. low": "58.25", "4. close": "58.5", - "5. adjusted close": "37.4349676000147", + "5. adjusted close": "37.3040303226449", "6. volume": "2375800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57552,7 +57562,7 @@ "2. high": "59.0", "3. low": "57.31", "4. close": "58.5", - "5. adjusted close": "37.4349676000147", + "5. adjusted close": "37.3040303226449", "6. volume": "2771200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57562,7 +57572,7 @@ "2. high": "59.69", "3. low": "57.63", "4. close": "57.94", - "5. adjusted close": "37.0766157734163", + "5. adjusted close": "36.9469319127188", "6. volume": "3070900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57572,7 +57582,7 @@ "2. high": "59.94", "3. low": "58.69", "4. close": "59.19", - "5. adjusted close": "37.8765082435021", + "5. adjusted close": "37.7440265777325", "6. volume": "3155400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57582,7 +57592,7 @@ "2. high": "60.44", "3. low": "58.75", "4. close": "60.0", - "5. adjusted close": "38.3948385641177", + "5. adjusted close": "38.2605439206615", "6. volume": "2806100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57592,7 +57602,7 @@ "2. high": "60.44", "3. low": "58.44", "4. close": "59.75", - "5. adjusted close": "38.2348600701005", + "5. adjusted close": "38.1011249876587", "6. volume": "3614000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57602,7 +57612,7 @@ "2. high": "60.0", "3. low": "58.5", "4. close": "58.63", - "5. adjusted close": "37.5181564169037", + "5. adjusted close": "37.3869281678064", "6. volume": "2657400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57612,7 +57622,7 @@ "2. high": "60.13", "3. low": "58.13", "4. close": "59.63", - "5. adjusted close": "38.1580703929723", + "5. adjusted close": "38.0246038998174", "6. volume": "3654200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57622,7 +57632,7 @@ "2. high": "58.88", "3. low": "57.5", "4. close": "58.75", - "5. adjusted close": "37.5949460940319", + "5. adjusted close": "37.4634492556477", "6. volume": "3250800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57632,7 +57642,7 @@ "2. high": "59.81", "3. low": "58.19", "4. close": "58.31", - "5. adjusted close": "37.3133839445617", + "5. adjusted close": "37.1828719335629", "6. volume": "4084700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57642,7 +57652,7 @@ "2. high": "60.19", "3. low": "58.19", "4. close": "59.81", - "5. adjusted close": "38.2732549086647", + "5. adjusted close": "38.1393855315794", "6. volume": "4312400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57652,7 +57662,7 @@ "2. high": "58.56", "3. low": "55.88", "4. close": "58.0", - "5. adjusted close": "37.1150106119804", + "5. adjusted close": "36.9851924566394", "6. volume": "3947900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57662,7 +57672,7 @@ "2. high": "57.94", "3. low": "56.19", "4. close": "57.38", - "5. adjusted close": "36.7182639468179", + "5. adjusted close": "36.5898335027926", "6. volume": "3158500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57672,7 +57682,7 @@ "2. high": "57.5", "3. low": "56.5", "4. close": "56.94", - "5. adjusted close": "36.4367017973477", + "5. adjusted close": "36.3092561807077", "6. volume": "2388200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57682,7 +57692,7 @@ "2. high": "57.38", "3. low": "55.81", "4. close": "56.69", - "5. adjusted close": "36.2767233033305", + "5. adjusted close": "36.149837247705", "6. volume": "3560700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57692,7 +57702,7 @@ "2. high": "58.75", "3. low": "55.06", "4. close": "56.0", - "5. adjusted close": "35.8351826598432", + "5. adjusted close": "35.7098409926174", "6. volume": "4403800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57702,7 +57712,7 @@ "2. high": "58.44", "3. low": "56.13", "4. close": "58.31", - "5. adjusted close": "37.3133839445617", + "5. adjusted close": "37.1828719335629", "6. volume": "3773300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57712,7 +57722,7 @@ "2. high": "56.88", "3. low": "55.13", "4. close": "55.63", - "5. adjusted close": "35.5984144886978", + "5. adjusted close": "35.4739009717733", "6. volume": "4209000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57722,7 +57732,7 @@ "2. high": "57.63", "3. low": "55.63", "4. close": "55.88", - "5. adjusted close": "35.7583929827149", + "5. adjusted close": "35.6333199047761", "6. volume": "4227900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57732,7 +57742,7 @@ "2. high": "59.75", "3. low": "56.19", "4. close": "57.06", - "5. adjusted close": "36.5134914744759", + "5. adjusted close": "36.3857772685491", "6. volume": "4547800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57742,7 +57752,7 @@ "2. high": "59.56", "3. low": "56.75", "4. close": "59.25", - "5. adjusted close": "37.9149030820662", + "5. adjusted close": "37.7822871216532", "6. volume": "6136200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57752,7 +57762,7 @@ "2. high": "57.75", "3. low": "55.13", "4. close": "56.88", - "5. adjusted close": "36.3983069587836", + "5. adjusted close": "36.2709956367871", "6. volume": "3858400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57762,7 +57772,7 @@ "2. high": "55.69", "3. low": "54.5", "4. close": "55.06", - "5. adjusted close": "35.2336635223387", + "5. adjusted close": "35.110425804527", "6. volume": "2607100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57772,7 +57782,7 @@ "2. high": "56.06", "3. low": "54.25", "4. close": "55.19", - "5. adjusted close": "35.3168523392276", + "5. adjusted close": "35.1933236496885", "6. volume": "3535700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57782,7 +57792,7 @@ "2. high": "57.38", "3. low": "55.0", "4. close": "56.31", - "5. adjusted close": "36.0335559924245", + "5. adjusted close": "35.9075204695408", "6. volume": "4145400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57792,7 +57802,7 @@ "2. high": "57.13", "3. low": "54.94", "4. close": "56.56", - "5. adjusted close": "36.1935344864416", + "5. adjusted close": "36.0669394025436", "6. volume": "3933000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57802,7 +57812,7 @@ "2. high": "55.63", "3. low": "54.63", "4. close": "55.06", - "5. adjusted close": "35.2336635223387", + "5. adjusted close": "35.110425804527", "6. volume": "2042400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57812,7 +57822,7 @@ "2. high": "55.56", "3. low": "53.69", "4. close": "55.0", - "5. adjusted close": "35.1952686837746", + "5. adjusted close": "35.0721652606064", "6. volume": "3996900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57822,7 +57832,7 @@ "2. high": "55.44", "3. low": "53.25", "4. close": "54.06", - "5. adjusted close": "34.59374954627", + "5. adjusted close": "34.472750072516", "6. volume": "3928900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57832,7 +57842,7 @@ "2. high": "55.06", "3. low": "52.81", "4. close": "54.88", - "5. adjusted close": "35.1184790066463", + "5. adjusted close": "34.995644172765", "6. volume": "4046400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57842,7 +57852,7 @@ "2. high": "53.81", "3. low": "52.06", "4. close": "53.75", - "5. adjusted close": "34.3953762136888", + "5. adjusted close": "34.2750705955926", "6. volume": "4055900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57852,7 +57862,7 @@ "2. high": "52.06", "3. low": "50.69", "4. close": "51.94", - "5. adjusted close": "33.2371319170045", + "5. adjusted close": "33.1208775206526", "6. volume": "4151200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57862,7 +57872,7 @@ "2. high": "52.94", "3. low": "51.56", "4. close": "52.13", - "5. adjusted close": "33.3587155724576", + "5. adjusted close": "33.2420359097347", "6. volume": "3549700", "7. dividend amount": "0.0800", "8. split coefficient": "1.0" @@ -57872,7 +57882,7 @@ "2. high": "52.63", "3. low": "50.88", "4. close": "52.38", - "5. adjusted close": "33.4673342594393", + "5. adjusted close": "33.350274678259", "6. volume": "1726700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57882,7 +57892,7 @@ "2. high": "52.23", "3. low": "51.0", "4. close": "52.13", - "5. adjusted close": "33.3076008962309", + "5. adjusted close": "33.1911000186644", "6. volume": "4835700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57892,7 +57902,7 @@ "2. high": "53.19", "3. low": "52.0", "4. close": "52.5", - "5. adjusted close": "33.5440062737794", + "5. adjusted close": "33.4266785148644", "6. volume": "3474000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57902,7 +57912,7 @@ "2. high": "54.94", "3. low": "53.19", "4. close": "53.25", - "5. adjusted close": "34.0232063634048", + "5. adjusted close": "33.9042024936482", "6. volume": "4753500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57912,7 +57922,7 @@ "2. high": "56.31", "3. low": "53.75", "4. close": "54.19", - "5. adjusted close": "34.6238038090687", + "5. adjusted close": "34.5026992137239", "6. volume": "3542200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57922,7 +57932,7 @@ "2. high": "56.5", "3. low": "53.56", "4. close": "56.19", - "5. adjusted close": "35.9016707147365", + "5. adjusted close": "35.7760964904806", "6. volume": "3620900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57932,7 +57942,7 @@ "2. high": "54.31", "3. low": "52.75", "4. close": "53.63", - "5. adjusted close": "34.2660010754817", + "5. adjusted close": "34.146147976232", "6. volume": "3236400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57942,7 +57952,7 @@ "2. high": "53.5", "3. low": "51.94", "4. close": "53.44", - "5. adjusted close": "34.1446037194433", + "5. adjusted close": "34.0251752349401", "6. volume": "3638400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57952,7 +57962,7 @@ "2. high": "54.06", "3. low": "52.13", "4. close": "52.63", - "5. adjusted close": "33.6270676226478", + "5. adjusted close": "33.5094493378536", "6. volume": "2462400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57962,7 +57972,7 @@ "2. high": "54.63", "3. low": "52.75", "4. close": "54.0", - "5. adjusted close": "34.5024064530303", + "5. adjusted close": "34.381726472432", "6. volume": "3512000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57972,7 +57982,7 @@ "2. high": "55.06", "3. low": "51.94", "4. close": "53.5", - "5. adjusted close": "34.1829397266133", + "5. adjusted close": "34.0633771532428", "6. volume": "4895500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57982,7 +57992,7 @@ "2. high": "55.69", "3. low": "51.38", "4. close": "51.5", - "5. adjusted close": "32.9050728209455", + "5. adjusted close": "32.7899798764861", "6. volume": "6841100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57992,7 +58002,7 @@ "2. high": "56.88", "3. low": "53.94", "4. close": "55.5", - "5. adjusted close": "35.4608066322811", + "5. adjusted close": "35.3367744299996", "6. volume": "4454100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58002,7 +58012,7 @@ "2. high": "57.19", "3. low": "54.63", "4. close": "56.75", - "5. adjusted close": "36.2594734483235", + "5. adjusted close": "36.1326477279725", "6. volume": "4399100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58012,7 +58022,7 @@ "2. high": "54.69", "3. low": "52.81", "4. close": "54.5", - "5. adjusted close": "34.8218731794472", + "5. adjusted close": "34.7000757916212", "6. volume": "2826500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58022,7 +58032,7 @@ "2. high": "54.5", "3. low": "53.5", "4. close": "53.65", - "5. adjusted close": "34.2787797445384", + "5. adjusted close": "34.1588819489996", "6. volume": "2644400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58032,7 +58042,7 @@ "2. high": "56.31", "3. low": "53.5", "4. close": "53.81", - "5. adjusted close": "34.3810090969918", + "5. adjusted close": "34.2607537311401", "6. volume": "2784300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58042,7 +58052,7 @@ "2. high": "56.5", "3. low": "55.0", "4. close": "55.0", - "5. adjusted close": "35.1413399058642", + "5. adjusted close": "35.0184251108104", "6. volume": "2928300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58052,7 +58062,7 @@ "2. high": "56.94", "3. low": "54.19", "4. close": "56.44", - "5. adjusted close": "36.0614040779449", + "5. adjusted close": "35.9352711500752", "6. volume": "3259900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58062,7 +58072,7 @@ "2. high": "55.38", "3. low": "53.5", "4. close": "54.0", - "5. adjusted close": "34.5024064530303", + "5. adjusted close": "34.381726472432", "6. volume": "4159300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58072,7 +58082,7 @@ "2. high": "56.25", "3. low": "54.81", "4. close": "55.63", - "5. adjusted close": "35.5438679811495", + "5. adjusted close": "35.4195452529887", "6. volume": "3301400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58082,7 +58092,7 @@ "2. high": "57.0", "3. low": "55.5", "4. close": "56.5", - "5. adjusted close": "36.099740085115", + "5. adjusted close": "35.9734730683779", "6. volume": "5285200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58092,7 +58102,7 @@ "2. high": "54.88", "3. low": "53.0", "4. close": "53.88", - "5. adjusted close": "34.4257344386902", + "5. adjusted close": "34.3053226358266", "6. volume": "4736400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58102,7 +58112,7 @@ "2. high": "52.25", "3. low": "50.25", "4. close": "51.44", - "5. adjusted close": "32.8667368137755", + "5. adjusted close": "32.7517779581834", "6. volume": "5440000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58112,7 +58122,7 @@ "2. high": "50.75", "3. low": "49.63", "4. close": "50.63", - "5. adjusted close": "32.34920071698", + "5. adjusted close": "32.2360520610969", "6. volume": "1958000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58122,7 +58132,7 @@ "2. high": "49.94", "3. low": "48.69", "4. close": "49.06", - "5. adjusted close": "31.3460751960308", + "5. adjusted close": "31.2364351988428", "6. volume": "1971000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58132,7 +58142,7 @@ "2. high": "51.19", "3. low": "48.5", "4. close": "48.88", - "5. adjusted close": "31.2310671745207", + "5. adjusted close": "31.1218294439347", "6. volume": "4409100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58142,7 +58152,7 @@ "2. high": "52.38", "3. low": "49.38", "4. close": "50.0", - "5. adjusted close": "31.9466726416947", + "5. adjusted close": "31.8349319189185", "6. volume": "4939300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58152,7 +58162,7 @@ "2. high": "50.88", "3. low": "49.25", "4. close": "50.75", - "5. adjusted close": "32.4258727313201", + "5. adjusted close": "32.3124558977023", "6. volume": "3483300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58162,7 +58172,7 @@ "2. high": "50.63", "3. low": "48.69", "4. close": "49.63", - "5. adjusted close": "31.7102672641461", + "5. adjusted close": "31.5993534227185", "6. volume": "3427700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58172,7 +58182,7 @@ "2. high": "51.13", "3. low": "49.75", "4. close": "50.31", - "5. adjusted close": "32.1447420120732", + "5. adjusted close": "32.0323084968158", "6. volume": "3258000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58182,7 +58192,7 @@ "2. high": "52.31", "3. low": "50.75", "4. close": "51.81", - "5. adjusted close": "33.103142191324", + "5. adjusted close": "32.9873564543834", "6. volume": "3115600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58192,7 +58202,7 @@ "2. high": "51.75", "3. low": "50.25", "4. close": "50.94", - "5. adjusted close": "32.5472700873585", + "5. adjusted close": "32.4334286389942", "6. volume": "3567800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58202,7 +58212,7 @@ "2. high": "52.63", "3. low": "51.06", "4. close": "51.13", - "5. adjusted close": "32.668667443397", + "5. adjusted close": "32.5544013802861", "6. volume": "4043600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58212,7 +58222,7 @@ "2. high": "52.38", "3. low": "50.19", "4. close": "52.19", - "5. adjusted close": "33.3459369034009", + "5. adjusted close": "33.2293019369671", "6. volume": "3887300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58222,7 +58232,7 @@ "2. high": "50.63", "3. low": "49.0", "4. close": "50.25", - "5. adjusted close": "32.1064060049031", + "5. adjusted close": "31.9941065785131", "6. volume": "3613200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58232,7 +58242,7 @@ "2. high": "49.5", "3. low": "47.5", "4. close": "49.5", - "5. adjusted close": "31.6272059152777", + "5. adjusted close": "31.5165825997293", "6. volume": "1268667", "7. dividend amount": "0.0000", "8. split coefficient": "3.0" @@ -58242,7 +58252,7 @@ "2. high": "150.4", "3. low": "142.6", "4. close": "143.4", - "5. adjusted close": "30.5410190454601", + "5. adjusted close": "30.4341949144861", "6. volume": "3387067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58252,7 +58262,7 @@ "2. high": "154.1", "3. low": "147.6", "4. close": "148.0", - "5. adjusted close": "31.5207170064721", + "5. adjusted close": "31.4104661599996", "6. volume": "2425433", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58262,7 +58272,7 @@ "2. high": "152.3", "3. low": "144.9", "4. close": "152.1", - "5. adjusted close": "32.3939260586784", + "5. adjusted close": "32.2806209657834", "6. volume": "2113100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58272,7 +58282,7 @@ "2. high": "146.7", "3. low": "141.5", "4. close": "146.6", - "5. adjusted close": "31.2225480618163", + "5. adjusted close": "31.1133401287564", "6. volume": "1952567", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58282,7 +58292,7 @@ "2. high": "147.3", "3. low": "143.1", "4. close": "144.8", - "5. adjusted close": "30.8391879901159", + "5. adjusted close": "30.7313209457293", "6. volume": "2315633", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58292,7 +58302,7 @@ "2. high": "149.8", "3. low": "140.0", "4. close": "142.0", - "5. adjusted close": "30.2428501008043", + "5. adjusted close": "30.1370688832429", "6. volume": "2852267", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58302,7 +58312,7 @@ "2. high": "151.4", "3. low": "147.5", "4. close": "148.1", - "5. adjusted close": "31.5420147882332", + "5. adjusted close": "31.4316894479455", "6. volume": "2345467", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58312,7 +58322,7 @@ "2. high": "153.3", "3. low": "146.4", "4. close": "151.4", - "5. adjusted close": "32.2448415863505", + "5. adjusted close": "32.1320579501618", "6. volume": "2930067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58322,7 +58332,7 @@ "2. high": "156.9", "3. low": "149.5", "4. close": "149.5", - "5. adjusted close": "31.840183732889", + "5. adjusted close": "31.7288154791888", "6. volume": "2625833", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58332,7 +58342,7 @@ "2. high": "155.2", "3. low": "150.0", "4. close": "155.0", - "5. adjusted close": "33.0115617297512", + "5. adjusted close": "32.8960963162158", "6. volume": "2749433", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58342,7 +58352,7 @@ "2. high": "159.8", "3. low": "154.5", "4. close": "154.6", - "5. adjusted close": "32.9263706027066", + "5. adjusted close": "32.811203164432", "6. volume": "2658033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58352,7 +58362,7 @@ "2. high": "158.0", "3. low": "150.9", "4. close": "158.0", - "5. adjusted close": "33.6504951825851", + "5. adjusted close": "33.5327949545942", "6. volume": "3216833", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58362,7 +58372,7 @@ "2. high": "151.1", "3. low": "142.0", "4. close": "150.1", - "5. adjusted close": "31.9679704234558", + "5. adjusted close": "31.8561552068645", "6. volume": "3768867", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58372,7 +58382,7 @@ "2. high": "143.9", "3. low": "138.7", "4. close": "143.0", - "5. adjusted close": "30.4558279184156", + "5. adjusted close": "30.3493017627023", "6. volume": "1785667", "7. dividend amount": "0.0800", "8. split coefficient": "1.0" @@ -58382,7 +58392,7 @@ "2. high": "140.8", "3. low": "137.8", "4. close": "139.5", - "5. adjusted close": "29.6937936442478", + "5. adjusted close": "29.5899328759923", "6. volume": "1862300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58392,7 +58402,7 @@ "2. high": "140.6", "3. low": "135.0", "4. close": "139.9", - "5. adjusted close": "29.7789371385682", + "5. adjusted close": "29.6747785616582", "6. volume": "2199700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58402,7 +58412,7 @@ "2. high": "136.4", "3. low": "131.9", "4. close": "134.0", - "5. adjusted close": "28.523070597342", + "5. adjusted close": "28.4233046980858", "6. volume": "3514433", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58412,7 +58422,7 @@ "2. high": "144.0", "3. low": "131.8", "4. close": "134.0", - "5. adjusted close": "28.523070597342", + "5. adjusted close": "28.4233046980858", "6. volume": "5218433", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58422,7 +58432,7 @@ "2. high": "151.4", "3. low": "145.0", "4. close": "146.0", - "5. adjusted close": "31.0773754269547", + "5. adjusted close": "30.9686752680636", "6. volume": "3027167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58432,7 +58442,7 @@ "2. high": "154.0", "3. low": "146.2", "4. close": "150.8", - "5. adjusted close": "32.0990973587998", + "5. adjusted close": "31.9868234960547", "6. volume": "3923767", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58442,7 +58452,7 @@ "2. high": "146.5", "3. low": "141.0", "4. close": "145.2", - "5. adjusted close": "30.9070884383138", + "5. adjusted close": "30.7989838967317", "6. volume": "2928133", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58452,7 +58462,7 @@ "2. high": "145.0", "3. low": "138.2", "4. close": "143.2", - "5. adjusted close": "30.4813709667117", + "5. adjusted close": "30.3747554684021", "6. volume": "2722833", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58462,7 +58472,7 @@ "2. high": "141.4", "3. low": "138.6", "4. close": "139.1", - "5. adjusted close": "29.6086501499274", + "5. adjusted close": "29.5050871903263", "6. volume": "2293033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58472,7 +58482,7 @@ "2. high": "144.1", "3. low": "140.1", "4. close": "141.0", - "5. adjusted close": "30.0130817479494", + "5. adjusted close": "29.9081041972395", "6. volume": "3107367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58482,7 +58492,7 @@ "2. high": "147.3", "3. low": "143.3", "4. close": "144.5", - "5. adjusted close": "30.7580873232531", + "5. adjusted close": "30.6505039468164", "6. volume": "2911900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58492,7 +58502,7 @@ "2. high": "157.8", "3. low": "142.7", "4. close": "147.0", - "5. adjusted close": "31.2902341627557", + "5. adjusted close": "31.1807894822284", "6. volume": "4864500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58502,7 +58512,7 @@ "2. high": "157.2", "3. low": "149.4", "4. close": "155.5", - "5. adjusted close": "33.0995334170647", + "5. adjusted close": "32.9837603026294", "6. volume": "2994500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58512,7 +58522,7 @@ "2. high": "150.5", "3. low": "146.5", "4. close": "148.9", - "5. adjusted close": "31.6946657607778", + "5. adjusted close": "31.5838064891416", "6. volume": "2113433", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58522,7 +58532,7 @@ "2. high": "152.6", "3. low": "147.9", "4. close": "149.0", - "5. adjusted close": "31.7159516343579", + "5. adjusted close": "31.605017910558", "6. volume": "2267900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58532,7 +58542,7 @@ "2. high": "154.6", "3. low": "149.3", "4. close": "151.6", - "5. adjusted close": "32.2693843474406", + "5. adjusted close": "32.1565148673866", "6. volume": "2033333", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58542,7 +58552,7 @@ "2. high": "154.9", "3. low": "149.1", "4. close": "152.5", - "5. adjusted close": "32.4609572096616", + "5. adjusted close": "32.3474176601349", "6. volume": "2677133", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58552,7 +58562,7 @@ "2. high": "156.0", "3. low": "149.1", "4. close": "150.5", - "5. adjusted close": "32.0352397380595", + "5. adjusted close": "31.9231892318053", "6. volume": "2345933", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58562,7 +58572,7 @@ "2. high": "157.31", "3. low": "153.81", "4. close": "155.63", - "5. adjusted close": "33.1272050527189", + "5. adjusted close": "33.0113351504708", "6. volume": "3247000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58572,7 +58582,7 @@ "2. high": "156.0", "3. low": "145.3", "4. close": "156.0", - "5. adjusted close": "33.2059627849653", + "5. adjusted close": "33.0898174097118", "6. volume": "3768400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58582,7 +58592,7 @@ "2. high": "147.8", "3. low": "143.4", "4. close": "147.8", - "5. adjusted close": "31.4605211513966", + "5. adjusted close": "31.3504808535603", "6. volume": "2124633", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58592,7 +58602,7 @@ "2. high": "149.0", "3. low": "138.5", "4. close": "145.9", - "5. adjusted close": "31.0560895533746", + "5. adjusted close": "30.9474638466471", "6. volume": "3901167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58602,7 +58612,7 @@ "2. high": "147.0", "3. low": "140.9", "4. close": "142.0", - "5. adjusted close": "30.2259404837504", + "5. adjusted close": "30.1202184114043", "6. volume": "2943200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58612,7 +58622,7 @@ "2. high": "147.0", "3. low": "141.1", "4. close": "143.6", - "5. adjusted close": "30.5665144610321", + "5. adjusted close": "30.459601154068", "6. volume": "3937033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58622,7 +58632,7 @@ "2. high": "146.6", "3. low": "136.5", "4. close": "143.8", - "5. adjusted close": "30.6090862081924", + "5. adjusted close": "30.502023996901", "6. volume": "5762367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58632,7 +58642,7 @@ "2. high": "134.3", "3. low": "127.2", "4. close": "132.9", - "5. adjusted close": "28.2889259879608", + "5. adjusted close": "28.1899790625045", "6. volume": "3732433", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58642,7 +58652,7 @@ "2. high": "132.4", "3. low": "127.9", "4. close": "128.4", - "5. adjusted close": "27.331061676856", + "5. adjusted close": "27.2354650987628", "6. volume": "3127267", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58652,7 +58662,7 @@ "2. high": "131.4", "3. low": "122.4", "4. close": "126.6", - "5. adjusted close": "26.9479159524141", + "5. adjusted close": "26.8536595132661", "6. volume": "3399400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58662,7 +58672,7 @@ "2. high": "129.8", "3. low": "121.8", "4. close": "126.7", - "5. adjusted close": "26.9692018259942", + "5. adjusted close": "26.8748709346826", "6. volume": "4144267", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58672,7 +58682,7 @@ "2. high": "124.4", "3. low": "119.5", "4. close": "122.8", - "5. adjusted close": "26.1390527563701", + "5. adjusted close": "26.0476254994398", "6. volume": "4279667", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58682,7 +58692,7 @@ "2. high": "126.6", "3. low": "121.1", "4. close": "122.8", - "5. adjusted close": "26.1390527563701", + "5. adjusted close": "26.0476254994398", "6. volume": "3787033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58692,7 +58702,7 @@ "2. high": "130.0", "3. low": "124.1", "4. close": "126.4", - "5. adjusted close": "26.9053442052539", + "5. adjusted close": "26.8112366704331", "6. volume": "3717000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58702,7 +58712,7 @@ "2. high": "133.8", "3. low": "128.6", "4. close": "129.3", - "5. adjusted close": "27.522634539077", + "5. adjusted close": "27.4263678915111", "6. volume": "2433200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58712,7 +58722,7 @@ "2. high": "138.4", "3. low": "131.3", "4. close": "133.5", - "5. adjusted close": "28.4166412294414", + "5. adjusted close": "28.3172475910034", "6. volume": "2925033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58722,7 +58732,7 @@ "2. high": "137.4", "3. low": "132.4", "4. close": "133.6", - "5. adjusted close": "28.4379271030215", + "5. adjusted close": "28.3384590124198", "6. volume": "2902533", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58732,7 +58742,7 @@ "2. high": "137.4", "3. low": "132.2", "4. close": "135.5", - "5. adjusted close": "28.8423587010436", + "5. adjusted close": "28.741476019333", "6. volume": "2596233", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58742,7 +58752,7 @@ "2. high": "136.2", "3. low": "131.5", "4. close": "134.2", - "5. adjusted close": "28.5656423445022", + "5. adjusted close": "28.4657275409187", "6. volume": "2853633", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58752,7 +58762,7 @@ "2. high": "135.5", "3. low": "126.5", "4. close": "132.6", - "5. adjusted close": "28.2250683672205", + "5. adjusted close": "28.126344798255", "6. volume": "5453200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58762,7 +58772,7 @@ "2. high": "134.0", "3. low": "124.0", "4. close": "124.8", - "5. adjusted close": "26.5647702279722", + "5. adjusted close": "26.4718539277694", "6. volume": "5525400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58772,7 +58782,7 @@ "2. high": "138.6", "3. low": "128.9", "4. close": "130.0", - "5. adjusted close": "27.6716356541377", + "5. adjusted close": "27.5748478414265", "6. volume": "6620233", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58782,7 +58792,7 @@ "2. high": "140.7", "3. low": "136.7", "4. close": "138.1", - "5. adjusted close": "29.3957914141263", + "5. adjusted close": "29.2929729761615", "6. volume": "3634067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58792,7 +58802,7 @@ "2. high": "140.3", "3. low": "137.6", "4. close": "139.1", - "5. adjusted close": "29.6086501499274", + "5. adjusted close": "29.5050871903263", "6. volume": "4593833", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58802,7 +58812,7 @@ "2. high": "147.9", "3. low": "135.4", "4. close": "138.3", - "5. adjusted close": "29.4383631612865", + "5. adjusted close": "29.3353958189945", "6. volume": "5206200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58812,7 +58822,7 @@ "2. high": "155.5", "3. low": "142.9", "4. close": "147.9", - "5. adjusted close": "31.4818070249767", + "5. adjusted close": "31.3716922749767", "6. volume": "4733667", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58822,7 +58832,7 @@ "2. high": "156.8", "3. low": "152.1", "4. close": "153.8", - "5. adjusted close": "32.737673566203", + "5. adjusted close": "32.6231661385492", "6. volume": "2538900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58832,7 +58842,7 @@ "2. high": "159.6", "3. low": "153.8", "4. close": "159.1", - "5. adjusted close": "33.8658248659486", + "5. adjusted close": "33.7473714736227", "6. volume": "1556033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58842,7 +58852,7 @@ "2. high": "157.9", "3. low": "153.5", "4. close": "154.0", - "5. adjusted close": "32.7802453133632", + "5. adjusted close": "32.6655889813821", "6. volume": "1806100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58852,7 +58862,7 @@ "2. high": "158.1", "3. low": "151.9", "4. close": "153.5", - "5. adjusted close": "32.6738159454626", + "5. adjusted close": "32.5595318742997", "6. volume": "2173633", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58862,7 +58872,7 @@ "2. high": "159.5", "3. low": "153.6", "4. close": "154.5", - "5. adjusted close": "32.8866746812637", + "5. adjusted close": "32.7716460884645", "6. volume": "1995400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58872,7 +58882,7 @@ "2. high": "162.9", "3. low": "155.0", "4. close": "156.6", - "5. adjusted close": "33.3336780264459", + "5. adjusted close": "33.2170859382107", "6. volume": "2394033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58882,7 +58892,7 @@ "2. high": "165.3", "3. low": "162.8", "4. close": "163.0", - "5. adjusted close": "34.6959739355727", + "5. adjusted close": "34.5746169088655", "6. volume": "1756167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58892,7 +58902,7 @@ "2. high": "163.9", "3. low": "160.9", "4. close": "162.4", - "5. adjusted close": "34.5682586940921", + "5. adjusted close": "34.4473483803666", "6. volume": "1490200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58902,7 +58912,7 @@ "2. high": "163.5", "3. low": "160.6", "4. close": "161.4", - "5. adjusted close": "34.355399958291", + "5. adjusted close": "34.2352341662018", "6. volume": "1718367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58912,7 +58922,7 @@ "2. high": "165.5", "3. low": "160.6", "4. close": "162.9", - "5. adjusted close": "34.6746880619926", + "5. adjusted close": "34.553405487449", "6. volume": "2484967", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58922,7 +58932,7 @@ "2. high": "168.5", "3. low": "163.6", "4. close": "164.2", - "5. adjusted close": "34.951404418534", + "5. adjusted close": "34.8291539658633", "6. volume": "2985600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58932,7 +58942,7 @@ "2. high": "169.5", "3. low": "163.8", "4. close": "169.0", - "5. adjusted close": "35.9731263503791", + "5. adjusted close": "35.8473021938544", "6. volume": "3093200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58942,7 +58952,7 @@ "2. high": "165.8", "3. low": "156.8", "4. close": "164.8", - "5. adjusted close": "35.0791196600146", + "5. adjusted close": "34.9564224943622", "6. volume": "2468967", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58952,7 +58962,7 @@ "2. high": "162.3", "3. low": "157.8", "4. close": "158.3", - "5. adjusted close": "33.6955378773077", + "5. adjusted close": "33.5776801022909", "6. volume": "2403500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58962,7 +58972,7 @@ "2. high": "164.3", "3. low": "160.1", "4. close": "162.9", - "5. adjusted close": "34.6746880619926", + "5. adjusted close": "34.553405487449", "6. volume": "2078467", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58972,7 +58982,7 @@ "2. high": "164.1", "3. low": "159.5", "4. close": "159.8", - "5. adjusted close": "34.0148259810093", + "5. adjusted close": "33.8958514235381", "6. volume": "4398933", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58982,7 +58992,7 @@ "2. high": "158.8", "3. low": "151.6", "4. close": "158.4", - "5. adjusted close": "33.7168237508878", + "5. adjusted close": "33.5988915237074", "6. volume": "3383500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58992,7 +59002,7 @@ "2. high": "158.0", "3. low": "150.6", "4. close": "152.0", - "5. adjusted close": "32.354527841761", + "5. adjusted close": "32.2413605530525", "6. volume": "3343300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59002,7 +59012,7 @@ "2. high": "153.8", "3. low": "150.9", "4. close": "151.7", - "5. adjusted close": "32.2906702210207", + "5. adjusted close": "32.1777262888031", "6. volume": "2103600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59012,7 +59022,7 @@ "2. high": "154.6", "3. low": "148.4", "4. close": "151.4", - "5. adjusted close": "32.2268126002804", + "5. adjusted close": "32.1140920245536", "6. volume": "3770333", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59022,7 +59032,7 @@ "2. high": "154.8", "3. low": "148.8", "4. close": "148.9", - "5. adjusted close": "31.6946657607778", + "5. adjusted close": "31.5838064891416", "6. volume": "2202900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59032,7 +59042,7 @@ "2. high": "158.0", "3. low": "151.5", "4. close": "151.6", - "5. adjusted close": "32.2693843474406", + "5. adjusted close": "32.1565148673866", "6. volume": "1955900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59042,7 +59052,7 @@ "2. high": "161.1", "3. low": "157.7", "4. close": "159.5", - "5. adjusted close": "33.950968360269", + "5. adjusted close": "33.8322171592886", "6. volume": "2096867", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59052,7 +59062,7 @@ "2. high": "158.3", "3. low": "154.3", "4. close": "156.0", - "5. adjusted close": "33.2059627849653", + "5. adjusted close": "33.0898174097118", "6. volume": "1943667", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59062,7 +59072,7 @@ "2. high": "158.9", "3. low": "153.4", "4. close": "155.2", - "5. adjusted close": "33.0356757963244", + "5. adjusted close": "32.9201260383799", "6. volume": "1938967", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59072,7 +59082,7 @@ "2. high": "160.0", "3. low": "153.8", "4. close": "156.0", - "5. adjusted close": "33.2059627849653", + "5. adjusted close": "33.0898174097118", "6. volume": "2386133", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59082,7 +59092,7 @@ "2. high": "156.6", "3. low": "151.9", "4. close": "154.6", - "5. adjusted close": "32.9079605548438", + "5. adjusted close": "32.792857509881", "6. volume": "1635433", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59092,7 +59102,7 @@ "2. high": "153.5", "3. low": "148.5", "4. close": "152.4", - "5. adjusted close": "32.4396713360815", + "5. adjusted close": "32.3262062387184", "6. volume": "2005467", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59102,7 +59112,7 @@ "2. high": "152.4", "3. low": "145.5", "4. close": "150.3", - "5. adjusted close": "31.9926679908992", + "5. adjusted close": "31.8807663889723", "6. volume": "3663633", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59112,7 +59122,7 @@ "2. high": "153.1", "3. low": "149.2", "4. close": "150.3", - "5. adjusted close": "31.9926679908992", + "5. adjusted close": "31.8807663889723", "6. volume": "2882067", "7. dividend amount": "0.2250", "8. split coefficient": "1.0" @@ -59122,7 +59132,7 @@ "2. high": "155.9", "3. low": "149.1", "4. close": "151.3", - "5. adjusted close": "32.157386925913", + "5. adjusted close": "32.0449091822057", "6. volume": "3480267", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59132,7 +59142,7 @@ "2. high": "164.5", "3. low": "156.0", "4. close": "157.25", - "5. adjusted close": "33.4220032656961", + "5. adjusted close": "33.3051022399329", "6. volume": "2157067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59142,7 +59152,7 @@ "2. high": "168.0", "3. low": "165.5", "4. close": "166.3", - "5. adjusted close": "35.3454953455343", + "5. adjusted close": "35.2218664705936", "6. volume": "388300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59152,7 +59162,7 @@ "2. high": "168.0", "3. low": "164.8", "4. close": "165.8", - "5. adjusted close": "35.2392250648802", + "5. adjusted close": "35.115967894314", "6. volume": "996433", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59162,7 +59172,7 @@ "2. high": "166.4", "3. low": "162.4", "4. close": "165.5", - "5. adjusted close": "35.1754628964878", + "5. adjusted close": "35.0524287485462", "6. volume": "1076400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59172,7 +59182,7 @@ "2. high": "163.7", "3. low": "158.6", "4. close": "161.8", - "5. adjusted close": "34.3890628196479", + "5. adjusted close": "34.2687792840772", "6. volume": "1312567", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59182,7 +59192,7 @@ "2. high": "162.5", "3. low": "158.3", "4. close": "158.3", - "5. adjusted close": "33.6451708550696", + "5. adjusted close": "33.52748925012", "6. volume": "1031867", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59192,7 +59202,7 @@ "2. high": "159.8", "3. low": "155.4", "4. close": "159.3", - "5. adjusted close": "33.8577114163777", + "5. adjusted close": "33.7392864026792", "6. volume": "989467", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59202,7 +59212,7 @@ "2. high": "158.3", "3. low": "155.4", "4. close": "155.4", - "5. adjusted close": "33.0288032272761", + "5. adjusted close": "32.9132775076984", "6. volume": "902867", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59212,7 +59222,7 @@ "2. high": "159.9", "3. low": "152.8", "4. close": "157.8", - "5. adjusted close": "33.5389005744155", + "5. adjusted close": "33.4215906738404", "6. volume": "2524933", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59222,7 +59232,7 @@ "2. high": "157.6", "3. low": "153.1", "4. close": "155.2", - "5. adjusted close": "32.9862951150145", + "5. adjusted close": "32.8709180771865", "6. volume": "1534767", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59232,7 +59242,7 @@ "2. high": "156.19", "3. low": "153.38", "4. close": "155.13", - "5. adjusted close": "32.971417275723", + "5. adjusted close": "32.8560922765074", "6. volume": "3177633", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59242,7 +59252,7 @@ "2. high": "157.2", "3. low": "151.6", "4. close": "152.6", - "5. adjusted close": "32.4336896556135", + "5. adjusted close": "32.3202454805326", "6. volume": "2794567", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59252,7 +59262,7 @@ "2. high": "161.0", "3. low": "158.1", "4. close": "158.2", - "5. adjusted close": "33.6239167989388", + "5. adjusted close": "33.5063095348641", "6. volume": "1808967", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59262,7 +59272,7 @@ "2. high": "164.3", "3. low": "160.5", "4. close": "160.5", - "5. adjusted close": "34.1127600899474", + "5. adjusted close": "33.9934429857502", "6. volume": "1847567", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59272,7 +59282,7 @@ "2. high": "168.4", "3. low": "164.5", "4. close": "166.3", - "5. adjusted close": "35.3454953455343", + "5. adjusted close": "35.2218664705936", "6. volume": "2047500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59282,7 +59292,7 @@ "2. high": "168.9", "3. low": "161.1", "4. close": "167.8", - "5. adjusted close": "35.6643061874964", + "5. adjusted close": "35.5395621994324", "6. volume": "2695967", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59292,7 +59302,7 @@ "2. high": "162.8", "3. low": "158.3", "4. close": "159.8", - "5. adjusted close": "33.9639816970317", + "5. adjusted close": "33.8451849789588", "6. volume": "2215900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59302,7 +59312,7 @@ "2. high": "160.4", "3. low": "157.0", "4. close": "158.3", - "5. adjusted close": "33.6451708550696", + "5. adjusted close": "33.52748925012", "6. volume": "1365000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59312,7 +59322,7 @@ "2. high": "159.9", "3. low": "156.3", "4. close": "158.9", - "5. adjusted close": "33.7726951918544", + "5. adjusted close": "33.6545675416555", "6. volume": "1994833", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59322,7 +59332,7 @@ "2. high": "158.9", "3. low": "155.8", "4. close": "157.2", - "5. adjusted close": "33.4113762376307", + "5. adjusted close": "33.2945123823049", "6. volume": "1458667", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59332,7 +59342,7 @@ "2. high": "159.4", "3. low": "156.3", "4. close": "157.3", - "5. adjusted close": "33.4326302937615", + "5. adjusted close": "33.3156920975608", "6. volume": "1764967", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59342,7 +59352,7 @@ "2. high": "154.8", "3. low": "152.0", "4. close": "153.4", - "5. adjusted close": "32.60372210466", + "5. adjusted close": "32.48968320258", "6. volume": "1390133", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59352,7 +59362,7 @@ "2. high": "153.5", "3. low": "149.3", "4. close": "152.8", - "5. adjusted close": "32.4761977678751", + "5. adjusted close": "32.3626049110445", "6. volume": "1671400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59362,7 +59372,7 @@ "2. high": "153.6", "3. low": "148.0", "4. close": "151.3", - "5. adjusted close": "32.157386925913", + "5. adjusted close": "32.0449091822057", "6. volume": "2140500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59372,7 +59382,7 @@ "2. high": "151.6", "3. low": "147.3", "4. close": "147.8", - "5. adjusted close": "31.4134949613347", + "5. adjusted close": "31.3036191482485", "6. volume": "1685467", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59382,7 +59392,7 @@ "2. high": "154.3", "3. low": "152.6", "4. close": "152.6", - "5. adjusted close": "32.4336896556135", + "5. adjusted close": "32.3202454805326", "6. volume": "381000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59392,7 +59402,7 @@ "2. high": "155.3", "3. low": "153.0", "4. close": "153.0", - "5. adjusted close": "32.5187058801367", + "5. adjusted close": "32.4049643415563", "6. volume": "1082233", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59402,7 +59412,7 @@ "2. high": "157.1", "3. low": "154.0", "4. close": "155.4", - "5. adjusted close": "33.0288032272761", + "5. adjusted close": "32.9132775076984", "6. volume": "1869633", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59412,7 +59422,7 @@ "2. high": "156.4", "3. low": "153.8", "4. close": "154.7", - "5. adjusted close": "32.8800248343605", + "5. adjusted close": "32.7650195009069", "6. volume": "1332900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59422,7 +59432,7 @@ "2. high": "156.9", "3. low": "154.6", "4. close": "155.0", - "5. adjusted close": "32.9437870027529", + "5. adjusted close": "32.8285586466747", "6. volume": "1295067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59432,7 +59442,7 @@ "2. high": "157.3", "3. low": "154.8", "4. close": "154.9", - "5. adjusted close": "32.9225329466221", + "5. adjusted close": "32.8073789314188", "6. volume": "2196933", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59442,7 +59452,7 @@ "2. high": "158.5", "3. low": "154.6", "4. close": "154.6", - "5. adjusted close": "32.8587707782297", + "5. adjusted close": "32.743839785651", "6. volume": "1495367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59452,7 +59462,7 @@ "2. high": "160.3", "3. low": "155.2", "4. close": "159.5", - "5. adjusted close": "33.9002195286393", + "5. adjusted close": "33.7816458331911", "6. volume": "3051400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59462,7 +59472,7 @@ "2. high": "157.9", "3. low": "154.1", "4. close": "157.3", - "5. adjusted close": "33.4326302937615", + "5. adjusted close": "33.3156920975608", "6. volume": "2356667", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59472,7 +59482,7 @@ "2. high": "155.0", "3. low": "148.1", "4. close": "154.3", - "5. adjusted close": "32.7950086098373", + "5. adjusted close": "32.6803006398833", "6. volume": "2614633", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59482,7 +59492,7 @@ "2. high": "146.9", "3. low": "144.1", "4. close": "145.8", - "5. adjusted close": "30.9884138387186", + "5. adjusted close": "30.8800248431301", "6. volume": "2355867", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59492,7 +59502,7 @@ "2. high": "148.0", "3. low": "144.8", "4. close": "145.0", - "5. adjusted close": "30.8183813896721", + "5. adjusted close": "30.7105871210828", "6. volume": "2419733", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59502,7 +59512,7 @@ "2. high": "148.4", "3. low": "145.1", "4. close": "146.1", - "5. adjusted close": "31.052176007111", + "5. adjusted close": "30.9435639888979", "6. volume": "2560700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59512,7 +59522,7 @@ "2. high": "150.6", "3. low": "146.3", "4. close": "146.9", - "5. adjusted close": "31.2222084561574", + "5. adjusted close": "31.1130017109452", "6. volume": "2150000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59522,7 +59532,7 @@ "2. high": "151.3", "3. low": "148.3", "4. close": "149.8", - "5. adjusted close": "31.8385760839509", + "5. adjusted close": "31.7272134533669", "6. volume": "2028533", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59532,7 +59542,7 @@ "2. high": "150.6", "3. low": "145.9", "4. close": "146.3", - "5. adjusted close": "31.0946841193726", + "5. adjusted close": "30.9859234194097", "6. volume": "2485200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59542,7 +59552,7 @@ "2. high": "148.4", "3. low": "145.6", "4. close": "147.0", - "5. adjusted close": "31.2434625122882", + "5. adjusted close": "31.1341814262012", "6. volume": "2731167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59552,7 +59562,7 @@ "2. high": "151.5", "3. low": "147.1", "4. close": "147.5", - "5. adjusted close": "31.3497327929423", + "5. adjusted close": "31.2400800024808", "6. volume": "2797067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59562,7 +59572,7 @@ "2. high": "151.1", "3. low": "148.5", "4. close": "149.0", - "5. adjusted close": "31.6685436349044", + "5. adjusted close": "31.5577757313195", "6. volume": "3521400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" diff --git a/data/AXP/overview.json b/data/AXP/overview.json index d16f5c08..a2e90c6e 100644 --- a/data/AXP/overview.json +++ b/data/AXP/overview.json @@ -12,19 +12,19 @@ "Address": "200 VESEY STREET, 50TH FLOOR, NEW YORK, NY, US", "FiscalYearEnd": "December", "LatestQuarter": "2023-03-31", - "MarketCapitalization": "130394210000", + "MarketCapitalization": "130394100000", "EBITDA": "None", - "PERatio": "18.41", + "PERatio": "17.83", "PEGRatio": "1.15", "BookValue": "34.98", "DividendPerShare": "2.16", "DividendYield": "0.0144", - "EPS": "9.53", + "EPS": "9.54", "RevenuePerShareTTM": "69.75", "ProfitMargin": "0.139", "OperatingMarginTTM": "0.184", "ReturnOnAssetsTTM": "0.0335", - "ReturnOnEquityTTM": "0.299", + "ReturnOnEquityTTM": "29.43", "RevenueTTM": "52138000000", "GrossProfitTTM": "28776000000", "DilutedEPSTTM": "9.53", @@ -38,8 +38,8 @@ "EVToRevenue": "-", "EVToEBITDA": "-", "Beta": "1.18", - "52WeekHigh": "181.48", - "52WeekLow": "129.72", + "52WeekHigh": "180.86", + "52WeekLow": "129.27", "50DayMovingAverage": "161.37", "200DayMovingAverage": "157.69", "SharesOutstanding": "743241000", diff --git a/data/BMY/daily.json b/data/BMY/daily.json index f7e3fd52..09f89d5d 100644 --- a/data/BMY/daily.json +++ b/data/BMY/daily.json @@ -2,17 +2,27 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "BMY", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "63.66", + "2. high": "63.91", + "3. low": "63.3", + "4. close": "63.44", + "5. adjusted close": "63.44", + "6. volume": "6639109", + "7. dividend amount": "0.5700", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "64.31", "2. high": "65.0", "3. low": "63.92", "4. close": "64.73", - "5. adjusted close": "64.73", + "5. adjusted close": "64.1535885017966", "6. volume": "8803847", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22,7 +32,7 @@ "2. high": "64.905", "3. low": "63.4403", "4. close": "64.43", - "5. adjusted close": "64.43", + "5. adjusted close": "63.8562599593814", "6. volume": "4832500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32,7 +42,7 @@ "2. high": "64.41", "3. low": "63.94", "4. close": "63.95", - "5. adjusted close": "63.95", + "5. adjusted close": "63.380534291517", "6. volume": "8397821", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42,7 +52,7 @@ "2. high": "64.445", "3. low": "63.63", "4. close": "64.0", - "5. adjusted close": "64.0", + "5. adjusted close": "63.4300890485862", "6. volume": "7023242", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52,7 +62,7 @@ "2. high": "64.7", "3. low": "62.88", "4. close": "64.09", - "5. adjusted close": "64.09", + "5. adjusted close": "63.5192876113107", "6. volume": "9465976", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -62,7 +72,7 @@ "2. high": "65.045", "3. low": "64.22", "4. close": "64.75", - "5. adjusted close": "64.75", + "5. adjusted close": "64.1734104046243", "6. volume": "6531782", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -72,7 +82,7 @@ "2. high": "65.095", "3. low": "64.005", "4. close": "64.79", - "5. adjusted close": "64.79", + "5. adjusted close": "64.2130542102797", "6. volume": "7916040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -82,7 +92,7 @@ "2. high": "65.415", "3. low": "64.89", "4. close": "65.04", - "5. adjusted close": "65.04", + "5. adjusted close": "64.4608279956257", "6. volume": "11133266", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -92,7 +102,7 @@ "2. high": "65.85", "3. low": "65.1203", "4. close": "65.3", - "5. adjusted close": "65.3", + "5. adjusted close": "64.7185127323856", "6. volume": "5784044", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -102,7 +112,7 @@ "2. high": "66.38", "3. low": "65.445", "4. close": "65.5", - "5. adjusted close": "65.5", + "5. adjusted close": "64.9167317606624", "6. volume": "8493750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -112,7 +122,7 @@ "2. high": "66.37", "3. low": "65.2501", "4. close": "66.03", - "5. adjusted close": "66.03", + "5. adjusted close": "65.442012185596", "6. volume": "10799394", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -122,7 +132,7 @@ "2. high": "66.24", "3. low": "64.61", "4. close": "66.16", - "5. adjusted close": "66.16", + "5. adjusted close": "65.5708545539759", "6. volume": "19394443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -132,7 +142,7 @@ "2. high": "64.9401", "3. low": "63.8701", "4. close": "64.67", - "5. adjusted close": "64.67", + "5. adjusted close": "64.0941227933136", "6. volume": "8525210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -142,7 +152,7 @@ "2. high": "65.0", "3. low": "64.05", "4. close": "64.16", - "5. adjusted close": "64.16", + "5. adjusted close": "63.5886642712076", "6. volume": "6379286", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -152,7 +162,7 @@ "2. high": "64.8", "3. low": "63.955", "4. close": "64.76", - "5. adjusted close": "64.76", + "5. adjusted close": "64.1833213560381", "6. volume": "7968126", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -162,7 +172,7 @@ "2. high": "64.9798", "3. low": "64.2", "4. close": "64.76", - "5. adjusted close": "64.76", + "5. adjusted close": "64.1833213560381", "6. volume": "7142951", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -172,7 +182,7 @@ "2. high": "65.46", "3. low": "64.6", "4. close": "64.8", - "5. adjusted close": "64.8", + "5. adjusted close": "64.2229651616935", "6. volume": "7069516", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -182,7 +192,7 @@ "2. high": "65.615", "3. low": "65.065", "4. close": "65.31", - "5. adjusted close": "65.31", + "5. adjusted close": "64.7284236837994", "6. volume": "4996697", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -192,7 +202,7 @@ "2. high": "65.33", "3. low": "64.75", "4. close": "65.16", - "5. adjusted close": "65.16", + "5. adjusted close": "64.5797594125918", "6. volume": "6643798", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -202,7 +212,7 @@ "2. high": "66.38", "3. low": "65.12", "4. close": "65.48", - "5. adjusted close": "65.48", + "5. adjusted close": "64.8969098578347", "6. volume": "5618803", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -212,7 +222,7 @@ "2. high": "66.46", "3. low": "65.6931", "4. close": "65.98", - "5. adjusted close": "65.98", + "5. adjusted close": "65.3924574285268", "6. volume": "6914423", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -222,7 +232,7 @@ "2. high": "65.79", "3. low": "64.49", "4. close": "65.66", - "5. adjusted close": "65.66", + "5. adjusted close": "65.0753069832839", "6. volume": "6768783", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -232,7 +242,7 @@ "2. high": "64.7274", "3. low": "63.78", "4. close": "64.68", - "5. adjusted close": "64.68", + "5. adjusted close": "64.1040337447274", "6. volume": "8697264", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -242,7 +252,7 @@ "2. high": "64.6", "3. low": "63.15", "4. close": "64.44", - "5. adjusted close": "64.44", + "5. adjusted close": "63.8661709107952", "6. volume": "13167848", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -252,7 +262,7 @@ "2. high": "64.09", "3. low": "63.07", "4. close": "63.71", - "5. adjusted close": "63.71", + "5. adjusted close": "63.1426714575848", "6. volume": "8443197", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -262,7 +272,7 @@ "2. high": "64.97", "3. low": "63.7", "4. close": "63.82", - "5. adjusted close": "63.82", + "5. adjusted close": "63.251691923137", "6. volume": "8458979", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -272,7 +282,7 @@ "2. high": "65.15", "3. low": "63.98", "4. close": "64.56", - "5. adjusted close": "64.56", + "5. adjusted close": "63.9851023277613", "6. volume": "7811810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -282,7 +292,7 @@ "2. high": "66.69", "3. low": "65.25", "4. close": "65.47", - "5. adjusted close": "65.47", + "5. adjusted close": "64.8869989064209", "6. volume": "7285386", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -292,7 +302,7 @@ "2. high": "67.16", "3. low": "65.86", "4. close": "66.53", - "5. adjusted close": "66.53", + "5. adjusted close": "65.9375597562881", "6. volume": "10162556", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -302,7 +312,7 @@ "2. high": "66.3", "3. low": "65.14", "4. close": "65.81", - "5. adjusted close": "65.81", + "5. adjusted close": "65.2239712544915", "6. volume": "7356056", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -312,7 +322,7 @@ "2. high": "66.35", "3. low": "65.66", "4. close": "65.84", - "5. adjusted close": "65.84", + "5. adjusted close": "65.253704108733", "6. volume": "9196173", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -322,7 +332,7 @@ "2. high": "66.345", "3. low": "65.18", "4. close": "65.7", - "5. adjusted close": "65.7", + "5. adjusted close": "65.1149507889392", "6. volume": "10080546", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -332,7 +342,7 @@ "2. high": "67.35", "3. low": "66.065", "4. close": "66.53", - "5. adjusted close": "66.53", + "5. adjusted close": "65.9375597562881", "6. volume": "9338361", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -342,7 +352,7 @@ "2. high": "68.14", "3. low": "66.93", "4. close": "67.02", - "5. adjusted close": "67.02", + "5. adjusted close": "66.4231963755663", "6. volume": "7870530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -352,7 +362,7 @@ "2. high": "68.455", "3. low": "67.77", "4. close": "68.17", - "5. adjusted close": "68.17", + "5. adjusted close": "67.5629557881581", "6. volume": "5907984", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -362,7 +372,7 @@ "2. high": "68.78", "3. low": "67.61", "4. close": "68.06", - "5. adjusted close": "68.06", + "5. adjusted close": "67.4539353226059", "6. volume": "11964118", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -372,7 +382,7 @@ "2. high": "69.1", "3. low": "67.955", "4. close": "69.08", - "5. adjusted close": "69.08", + "5. adjusted close": "68.4648523668177", "6. volume": "8416138", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -382,7 +392,7 @@ "2. high": "68.945", "3. low": "67.56", "4. close": "68.49", - "5. adjusted close": "68.49", + "5. adjusted close": "67.880106233401", "6. volume": "8841794", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -392,7 +402,7 @@ "2. high": "68.37", "3. low": "67.835", "4. close": "68.0", - "5. adjusted close": "68.0", + "5. adjusted close": "67.3944696141228", "6. volume": "6408489", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -402,7 +412,7 @@ "2. high": "68.77", "3. low": "67.86", "4. close": "68.41", - "5. adjusted close": "68.41", + "5. adjusted close": "67.8008186220903", "6. volume": "6142343", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -412,7 +422,7 @@ "2. high": "68.435", "3. low": "67.12", "4. close": "68.14", - "5. adjusted close": "68.14", + "5. adjusted close": "67.5332229339166", "6. volume": "8561960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -422,7 +432,7 @@ "2. high": "67.2431", "3. low": "66.4", "4. close": "66.82", - "5. adjusted close": "66.82", + "5. adjusted close": "66.2249773472895", "6. volume": "8801885", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -432,7 +442,7 @@ "2. high": "68.74", "3. low": "66.32", "4. close": "66.64", - "5. adjusted close": "66.64", + "5. adjusted close": "66.0465802218403", "6. volume": "12717715", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -442,7 +452,7 @@ "2. high": "68.99", "3. low": "67.4", "4. close": "68.1", - "5. adjusted close": "68.1", + "5. adjusted close": "67.4935791282612", "6. volume": "7793438", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -452,7 +462,7 @@ "2. high": "68.74", "3. low": "67.26", "4. close": "68.4", - "5. adjusted close": "68.4", + "5. adjusted close": "67.7909076706765", "6. volume": "10034010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -462,7 +472,7 @@ "2. high": "67.225", "3. low": "66.02", "4. close": "66.77", - "5. adjusted close": "66.77", + "5. adjusted close": "66.1754225902203", "6. volume": "10695008", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -472,7 +482,7 @@ "2. high": "68.02", "3. low": "66.5", "4. close": "67.61", - "5. adjusted close": "67.61", + "5. adjusted close": "67.007942508983", "6. volume": "10521846", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -482,7 +492,7 @@ "2. high": "69.74", "3. low": "67.64", "4. close": "68.02", - "5. adjusted close": "68.02", + "5. adjusted close": "67.4142915169505", "6. volume": "10120970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -492,7 +502,7 @@ "2. high": "70.935", "3. low": "70.1", "4. close": "70.24", - "5. adjusted close": "70.24", + "5. adjusted close": "69.6145227308233", "6. volume": "5337312", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -502,7 +512,7 @@ "2. high": "70.62", "3. low": "70.06", "4. close": "70.54", - "5. adjusted close": "70.54", + "5. adjusted close": "69.9118512732386", "6. volume": "5384546", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -512,7 +522,7 @@ "2. high": "70.55", "3. low": "69.95", "4. close": "70.49", - "5. adjusted close": "70.49", + "5. adjusted close": "69.8622965161694", "6. volume": "6543787", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -522,7 +532,7 @@ "2. high": "69.81", "3. low": "68.8539", "4. close": "69.53", - "5. adjusted close": "69.53", + "5. adjusted close": "68.9108451804406", "6. volume": "5977749", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -532,7 +542,7 @@ "2. high": "70.415", "3. low": "69.552", "4. close": "69.86", - "5. adjusted close": "69.86", + "5. adjusted close": "69.2379065770973", "6. volume": "8179203", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -542,7 +552,7 @@ "2. high": "70.75", "3. low": "69.88", "4. close": "70.23", - "5. adjusted close": "70.23", + "5. adjusted close": "69.6046117794095", "6. volume": "5723116", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -552,7 +562,7 @@ "2. high": "70.78", "3. low": "70.215", "4. close": "70.6", - "5. adjusted close": "70.6", + "5. adjusted close": "69.9713169817216", "6. volume": "4402316", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -562,7 +572,7 @@ "2. high": "70.79", "3. low": "69.95", "4. close": "70.45", - "5. adjusted close": "70.45", + "5. adjusted close": "69.822652710514", "6. volume": "6260425", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -572,7 +582,7 @@ "2. high": "70.82", "3. low": "69.93", "4. close": "70.69", - "5. adjusted close": "70.69", + "5. adjusted close": "70.0605155444462", "6. volume": "5981632", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -582,7 +592,7 @@ "2. high": "70.6678", "3. low": "69.8", "4. close": "70.21", - "5. adjusted close": "70.21", + "5. adjusted close": "69.5847898765818", "6. volume": "5364325", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -592,7 +602,7 @@ "2. high": "70.5", "3. low": "69.97", "4. close": "70.03", - "5. adjusted close": "70.03", + "5. adjusted close": "69.4063927511326", "6. volume": "4762676", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -602,7 +612,7 @@ "2. high": "70.84", "3. low": "69.99", "4. close": "70.28", - "5. adjusted close": "70.28", + "5. adjusted close": "69.6541665364787", "6. volume": "5646440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -612,7 +622,7 @@ "2. high": "71.065", "3. low": "69.6", "4. close": "70.74", - "5. adjusted close": "70.74", + "5. adjusted close": "70.1100703015154", "6. volume": "9669523", "7. dividend amount": "0.5700", "8. split coefficient": "1.0" @@ -622,7 +632,7 @@ "2. high": "70.205", "3. low": "69.04", "4. close": "69.82", - "5. adjusted close": "69.2619099705511", + "5. adjusted close": "68.6451424548003", "6. volume": "7739025", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -632,7 +642,7 @@ "2. high": "69.78", "3. low": "68.625", "4. close": "68.91", - "5. adjusted close": "68.359183845183", + "5. adjusted close": "67.7504549779474", "6. volume": "8626710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -642,7 +652,7 @@ "2. high": "70.005", "3. low": "68.67", "4. close": "69.69", - "5. adjusted close": "69.1329490954985", + "5. adjusted close": "68.517329958107", "6. volume": "7333975", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -652,7 +662,7 @@ "2. high": "69.38", "3. low": "68.37", "4. close": "69.31", - "5. adjusted close": "68.7559865376525", + "5. adjusted close": "68.143724198542", "6. volume": "8953242", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -662,7 +672,7 @@ "2. high": "68.53", "3. low": "67.99", "4. close": "68.2", - "5. adjusted close": "67.6548590660497", + "5. adjusted close": "67.0524021113918", "6. volume": "4400176", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -672,7 +682,7 @@ "2. high": "68.46", "3. low": "67.855", "4. close": "68.18", - "5. adjusted close": "67.6350189314262", + "5. adjusted close": "67.0327386503621", "6. volume": "5369955", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -682,7 +692,7 @@ "2. high": "68.59", "3. low": "67.96", "4. close": "68.2", - "5. adjusted close": "67.6548590660497", + "5. adjusted close": "67.0524021113918", "6. volume": "4715296", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -692,7 +702,7 @@ "2. high": "68.82", "3. low": "68.01", "4. close": "68.07", - "5. adjusted close": "67.5258981909971", + "5. adjusted close": "66.9245896146985", "6. volume": "6711455", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -702,7 +712,7 @@ "2. high": "67.775", "3. low": "66.69", "4. close": "67.68", - "5. adjusted close": "67.1390155658393", + "5. adjusted close": "66.5411521246188", "6. volume": "6275289", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -712,7 +722,7 @@ "2. high": "67.9", "3. low": "66.64", "4. close": "66.98", - "5. adjusted close": "66.4446108540177", + "5. adjusted close": "65.8529309885781", "6. volume": "6723635", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -722,7 +732,7 @@ "2. high": "68.0", "3. low": "67.22", "4. close": "67.24", - "5. adjusted close": "66.7025326041229", + "5. adjusted close": "66.1085559819646", "6. volume": "6657597", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -732,7 +742,7 @@ "2. high": "67.81", "3. low": "66.874", "4. close": "67.51", - "5. adjusted close": "66.9703744215398", + "5. adjusted close": "66.374012705866", "6. volume": "8039687", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -742,7 +752,7 @@ "2. high": "67.375", "3. low": "66.24", "4. close": "67.24", - "5. adjusted close": "66.7025326041229", + "5. adjusted close": "66.1085559819646", "6. volume": "9731678", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -752,7 +762,7 @@ "2. high": "67.33", "3. low": "66.21", "4. close": "66.53", - "5. adjusted close": "65.9982078249895", + "5. adjusted close": "65.4105031154091", "6. volume": "21616937", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -762,7 +772,7 @@ "2. high": "67.61", "3. low": "65.86", "4. close": "67.1", - "5. adjusted close": "66.5636516617585", + "5. adjusted close": "65.9709117547565", "6. volume": "10541662", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -772,7 +782,7 @@ "2. high": "67.72", "3. low": "66.06", "4. close": "67.48", - "5. adjusted close": "66.9406142196046", + "5. adjusted close": "66.3445175143214", "6. volume": "10701891", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -782,7 +792,7 @@ "2. high": "66.557", "3. low": "65.76", "4. close": "66.47", - "5. adjusted close": "65.9386874211191", + "5. adjusted close": "65.3515127323199", "6. volume": "9408409", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -792,7 +802,7 @@ "2. high": "67.09", "3. low": "65.275", "4. close": "66.0", - "5. adjusted close": "65.4724442574674", + "5. adjusted close": "64.8894213981211", "6. volume": "9598058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -802,7 +812,7 @@ "2. high": "67.41", "3. low": "65.43", "4. close": "65.71", - "5. adjusted close": "65.184762305427", + "5. adjusted close": "64.60430121319", "6. volume": "10282416", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -812,7 +822,7 @@ "2. high": "67.72", "3. low": "66.335", "4. close": "66.51", - "5. adjusted close": "65.978367690366", + "5. adjusted close": "65.3908396543793", "6. volume": "7553551", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -822,7 +832,7 @@ "2. high": "68.05", "3. low": "66.94", "4. close": "67.29", - "5. adjusted close": "66.7521329406815", + "5. adjusted close": "66.1577146345389", "6. volume": "5963011", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -832,7 +842,7 @@ "2. high": "69.21", "3. low": "67.44", "4. close": "68.0", - "5. adjusted close": "67.4564577198149", + "5. adjusted close": "66.8557675010945", "6. volume": "8135763", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -842,7 +852,7 @@ "2. high": "69.66", "3. low": "68.73", "4. close": "68.9", - "5. adjusted close": "68.3492637778713", + "5. adjusted close": "67.7406232474325", "6. volume": "7000228", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -852,7 +862,7 @@ "2. high": "69.42", "3. low": "68.81", "4. close": "69.3", - "5. adjusted close": "68.7460664703408", + "5. adjusted close": "68.1338924680272", "6. volume": "6540126", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -862,7 +872,7 @@ "2. high": "69.725", "3. low": "68.99", "4. close": "69.19", - "5. adjusted close": "68.6369457299117", + "5. adjusted close": "68.0257434323636", "6. volume": "6068912", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -872,7 +882,7 @@ "2. high": "69.785", "3. low": "68.6102", "4. close": "69.36", - "5. adjusted close": "68.8055868742112", + "5. adjusted close": "68.1928828511164", "6. volume": "5883378", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -882,7 +892,7 @@ "2. high": "69.94", "3. low": "68.815", "4. close": "68.96", - "5. adjusted close": "68.4087841817417", + "5. adjusted close": "67.7996136305217", "6. volume": "8697929", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -892,7 +902,7 @@ "2. high": "70.41", "3. low": "69.73", "4. close": "69.99", - "5. adjusted close": "69.4305511148507", + "5. adjusted close": "68.812281873553", "6. volume": "4990693", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -902,7 +912,7 @@ "2. high": "71.22", "3. low": "69.82", "4. close": "70.18", - "5. adjusted close": "69.6190323937737", + "5. adjusted close": "68.9990847533355", "6. volume": "6403406", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -912,7 +922,7 @@ "2. high": "71.98", "3. low": "70.89", "4. close": "71.4", - "5. adjusted close": "70.8292806058056", + "5. adjusted close": "70.1985558761492", "6. volume": "5459802", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -922,7 +932,7 @@ "2. high": "71.71", "3. low": "70.575", "4. close": "71.31", - "5. adjusted close": "70.74", + "5. adjusted close": "70.1100703015154", "6. volume": "5718925", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -932,7 +942,7 @@ "2. high": "71.673", "3. low": "70.821", "4. close": "71.22", - "5. adjusted close": "70.6507193941944", + "5. adjusted close": "70.0215847268816", "6. volume": "6189574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -942,7 +952,7 @@ "2. high": "71.74", "3. low": "70.52", "4. close": "71.11", - "5. adjusted close": "70.5415986537653", + "5. adjusted close": "69.9134356912181", "6. volume": "11131787", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -952,7 +962,7 @@ "2. high": "71.22", "3. low": "70.175", "4. close": "70.85", - "5. adjusted close": "70.2836769036601", + "5. adjusted close": "69.6578106978315", "6. volume": "5593687", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -962,7 +972,7 @@ "2. high": "72.47", "3. low": "71.34", "4. close": "71.47", - "5. adjusted close": "70.8987210769878", + "5. adjusted close": "70.2673779897533", "6. volume": "5890654", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -972,7 +982,7 @@ "2. high": "73.47", "3. low": "72.2", "4. close": "72.25", - "5. adjusted close": "71.6724863273033", + "5. adjusted close": "71.0342529699129", "6. volume": "5606278", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -982,7 +992,7 @@ "2. high": "73.44", "3. low": "71.98", "4. close": "73.17", - "5. adjusted close": "72.5851325199832", + "5. adjusted close": "71.9387721772807", "6. volume": "8628133", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -992,7 +1002,7 @@ "2. high": "72.355", "3. low": "71.24", "4. close": "72.2", - "5. adjusted close": "71.6228859907446", + "5. adjusted close": "70.9850943173386", "6. volume": "8621526", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1002,7 +1012,7 @@ "2. high": "73.84", "3. low": "71.43", "4. close": "71.49", - "5. adjusted close": "70.9185612116113", + "5. adjusted close": "70.287041450783", "6. volume": "12828931", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1012,7 +1022,7 @@ "2. high": "74.42", "3. low": "72.94", "4. close": "73.65", - "5. adjusted close": "73.0612957509466", + "5. adjusted close": "72.4106952419943", "6. volume": "10149833", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1022,7 +1032,7 @@ "2. high": "74.69", "3. low": "73.98", "4. close": "74.52", - "5. adjusted close": "73.9243416070677", + "5. adjusted close": "73.2660557967877", "6. volume": "8726335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1032,7 +1042,7 @@ "2. high": "75.18", "3. low": "74.2301", "4. close": "74.53", - "5. adjusted close": "73.9342616743795", + "5. adjusted close": "73.2758875273025", "6. volume": "7112719", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1042,7 +1052,7 @@ "2. high": "74.47", "3. low": "72.61", "4. close": "74.45", - "5. adjusted close": "73.8549011358856", + "5. adjusted close": "73.1972336831836", "6. volume": "10211883", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1052,7 +1062,7 @@ "2. high": "72.88", "3. low": "69.8", "4. close": "72.77", - "5. adjusted close": "72.1883298275137", + "5. adjusted close": "71.545502956686", "6. volume": "13015384", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1062,7 +1072,7 @@ "2. high": "72.94", "3. low": "70.81", "4. close": "71.23", - "5. adjusted close": "70.6606394615061", + "5. adjusted close": "70.0314164573965", "6. volume": "10727712", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1072,7 +1082,7 @@ "2. high": "72.66", "3. low": "71.65", "4. close": "72.65", - "5. adjusted close": "72.0692890197728", + "5. adjusted close": "71.4275221905076", "6. volume": "9375243", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1082,7 +1092,7 @@ "2. high": "72.91", "3. low": "71.88", "4. close": "72.03", - "5. adjusted close": "71.4542448464451", + "5. adjusted close": "70.8179548985858", "6. volume": "8900571", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1092,7 +1102,7 @@ "2. high": "73.45", "3. low": "72.34", "4. close": "72.45", - "5. adjusted close": "71.8708876735381", + "5. adjusted close": "71.2308875802102", "6. volume": "5426690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1102,7 +1112,7 @@ "2. high": "73.2", "3. low": "71.98", "4. close": "72.99", - "5. adjusted close": "72.4065713083719", + "5. adjusted close": "71.761801028013", "6. volume": "6528426", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1112,7 +1122,7 @@ "2. high": "73.24", "3. low": "72.01", "4. close": "73.17", - "5. adjusted close": "72.5851325199832", + "5. adjusted close": "71.9387721772807", "6. volume": "6638238", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1122,7 +1132,7 @@ "2. high": "75.0", "3. low": "72.12", "4. close": "72.34", - "5. adjusted close": "71.761766933109", + "5. adjusted close": "71.1227385445467", "6. volume": "7300175", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1132,7 +1142,7 @@ "2. high": "74.2", "3. low": "72.85", "4. close": "73.26", - "5. adjusted close": "72.6744131257888", + "5. adjusted close": "72.0272577519144", "6. volume": "7426541", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1142,7 +1152,7 @@ "2. high": "74.15", "3. low": "73.345", "4. close": "74.15", - "5. adjusted close": "73.5572991165335", + "5. adjusted close": "72.9022817677376", "6. volume": "10518210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1152,7 +1162,7 @@ "2. high": "73.87", "3. low": "72.16", "4. close": "73.75", - "5. adjusted close": "73.160496424064", + "5. adjusted close": "72.5090125471429", "6. volume": "9387538", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1162,7 +1172,7 @@ "2. high": "72.67", "3. low": "72.08", "4. close": "72.14", - "5. adjusted close": "71.5633655868742", + "5. adjusted close": "70.9261039342494", "6. volume": "8371080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1172,7 +1182,7 @@ "2. high": "73.49", "3. low": "72.01", "4. close": "72.31", - "5. adjusted close": "71.7320067311738", + "5. adjusted close": "71.0932433530021", "6. volume": "8964877", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1182,7 +1192,7 @@ "2. high": "72.52", "3. low": "71.43", "4. close": "72.51", - "5. adjusted close": "71.9304080774085", + "5. adjusted close": "71.2898779632994", "6. volume": "9117258", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1192,7 +1202,7 @@ "2. high": "71.945", "3. low": "71.06", "4. close": "71.6", - "5. adjusted close": "71.0276819520404", + "5. adjusted close": "70.3951904864466", "6. volume": "6779639", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1202,7 +1212,7 @@ "2. high": "71.98", "3. low": "71.024", "4. close": "71.94", - "5. adjusted close": "71.3649642406395", + "5. adjusted close": "70.729469323952", "6. volume": "7268727", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1212,7 +1222,7 @@ "2. high": "71.7", "3. low": "70.79", "4. close": "71.65", - "5. adjusted close": "71.0772822885991", + "5. adjusted close": "70.4443491390209", "6. volume": "6673432", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1222,7 +1232,7 @@ "2. high": "73.16", "3. low": "70.75", "4. close": "71.01", - "5. adjusted close": "70.4423979806479", + "5. adjusted close": "69.8151183860694", "6. volume": "13005108", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1232,7 +1242,7 @@ "2. high": "73.395", "3. low": "72.1", "4. close": "73.0", - "5. adjusted close": "72.4164913756836", + "5. adjusted close": "71.7716327585279", "6. volume": "7311144", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1242,7 +1252,7 @@ "2. high": "72.38", "3. low": "71.53", "4. close": "71.92", - "5. adjusted close": "71.345124106016", + "5. adjusted close": "70.7098058629223", "6. volume": "8112043", "7. dividend amount": "0.5700", "8. split coefficient": "1.0" @@ -1252,7 +1262,7 @@ "2. high": "73.26", "3. low": "71.73", "4. close": "72.62", - "5. adjusted close": "71.4730709419076", + "5. adjusted close": "70.8366133503299", "6. volume": "9948765", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1262,7 +1272,7 @@ "2. high": "72.965", "3. low": "71.68", "4. close": "72.26", - "5. adjusted close": "71.1187566271309", + "5. adjusted close": "70.4854541544319", "6. volume": "7792470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1272,7 +1282,7 @@ "2. high": "72.28", "3. low": "70.87", "4. close": "71.95", - "5. adjusted close": "70.8136526338509", + "5. adjusted close": "70.1830670690752", "6. volume": "7029295", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1282,7 +1292,7 @@ "2. high": "72.641", "3. low": "71.865", "4. close": "72.1", - "5. adjusted close": "70.9612835983412", + "5. adjusted close": "70.3293834006994", "6. volume": "4288394", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1292,7 +1302,7 @@ "2. high": "72.96", "3. low": "71.92", "4. close": "71.99", - "5. adjusted close": "70.8530208910483", + "5. adjusted close": "70.2220847575083", "6. volume": "5192116", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1302,7 +1312,7 @@ "2. high": "73.29", "3. low": "72.12", "4. close": "72.61", - "5. adjusted close": "71.4632288776082", + "5. adjusted close": "70.8268589282217", "6. volume": "5971713", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1312,7 +1322,7 @@ "2. high": "73.885", "3. low": "72.5143", "4. close": "72.89", - "5. adjusted close": "71.7388066779902", + "5. adjusted close": "71.0999827472535", "6. volume": "7029892", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1322,7 +1332,7 @@ "2. high": "73.86", "3. low": "72.84", "4. close": "73.83", - "5. adjusted close": "72.6639607221294", + "5. adjusted close": "72.0168984254318", "6. volume": "7600797", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1332,7 +1342,7 @@ "2. high": "73.5471", "3. low": "72.305", "4. close": "73.33", - "5. adjusted close": "72.1718575071617", + "5. adjusted close": "71.5291773200178", "6. volume": "8469725", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1342,7 +1352,7 @@ "2. high": "73.655", "3. low": "72.445", "4. close": "72.65", - "5. adjusted close": "71.5025971348057", + "5. adjusted close": "70.8658766166548", "6. volume": "9231752", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1352,7 +1362,7 @@ "2. high": "74.23", "3. low": "72.645", "4. close": "73.16", - "5. adjusted close": "72.0045424140727", + "5. adjusted close": "71.3633521441771", "6. volume": "8157537", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1362,7 +1372,7 @@ "2. high": "74.94", "3. low": "73.37", "4. close": "73.49", - "5. adjusted close": "72.3293305359514", + "5. adjusted close": "71.6852480737503", "6. volume": "27045593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1372,7 +1382,7 @@ "2. high": "77.21", "3. low": "74.71", "4. close": "75.0", - "5. adjusted close": "73.8154822451538", + "5. adjusted close": "73.1581658121006", "6. volume": "10646611", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1382,7 +1392,7 @@ "2. high": "77.9", "3. low": "76.77", "4. close": "77.14", - "5. adjusted close": "75.9216840052155", + "5. adjusted close": "75.2456121432725", "6. volume": "9197883", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1392,7 +1402,7 @@ "2. high": "79.36", "3. low": "77.27", "4. close": "77.35", - "5. adjusted close": "76.128367355502", + "5. adjusted close": "75.4504550075464", "6. volume": "15614368", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1402,7 +1412,7 @@ "2. high": "79.14", "3. low": "78.29", "4. close": "78.89", - "5. adjusted close": "77.6440452576025", + "5. adjusted close": "76.9526360122215", "6. volume": "7055299", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1412,7 +1422,7 @@ "2. high": "80.67", "3. low": "78.73", "4. close": "78.83", - "5. adjusted close": "77.5849928718063", + "5. adjusted close": "76.8941094795719", "6. volume": "8857094", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1422,7 +1432,7 @@ "2. high": "80.08", "3. low": "79.47", "4. close": "79.88", - "5. adjusted close": "78.6184096232385", + "5. adjusted close": "77.9183238009413", "6. volume": "6810115", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1432,7 +1442,7 @@ "2. high": "80.23", "3. low": "78.65", "4. close": "79.93", - "5. adjusted close": "78.6676199447353", + "5. adjusted close": "77.9670959114827", "6. volume": "7799014", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1442,7 +1452,7 @@ "2. high": "81.24", "3. low": "79.475", "4. close": "79.92", - "5. adjusted close": "78.6577778804359", + "5. adjusted close": "77.9573414893744", "6. volume": "7728750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1452,7 +1462,7 @@ "2. high": "81.42", "3. low": "80.4", "4. close": "80.7", - "5. adjusted close": "79.4254588957855", + "5. adjusted close": "78.7181864138202", "6. volume": "6791321", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1462,7 +1472,7 @@ "2. high": "81.16", "3. low": "80.37", "4. close": "81.13", - "5. adjusted close": "79.8486676606577", + "5. adjusted close": "79.1376265644763", "6. volume": "6366693", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1472,7 +1482,7 @@ "2. high": "81.435", "3. low": "80.05", "4. close": "80.88", - "5. adjusted close": "79.6026160531739", + "5. adjusted close": "78.8937660117693", "6. volume": "10308641", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1482,7 +1492,7 @@ "2. high": "80.3", "3. low": "78.635", "4. close": "80.28", - "5. adjusted close": "79.0120921952126", + "5. adjusted close": "78.3085006852725", "6. volume": "19261916", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1492,7 +1502,7 @@ "2. high": "79.11", "3. low": "78.3", "4. close": "79.03", - "5. adjusted close": "77.7818341577934", + "5. adjusted close": "77.0891979217375", "6. volume": "6439685", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1502,7 +1512,7 @@ "2. high": "79.7", "3. low": "78.815", "4. close": "79.14", - "5. adjusted close": "77.8900968650863", + "5. adjusted close": "77.1964965649286", "6. volume": "6270445", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1512,7 +1522,7 @@ "2. high": "79.78", "3. low": "79.14", "4. close": "79.24", - "5. adjusted close": "77.9885175080798", + "5. adjusted close": "77.2940407860114", "6. volume": "4734955", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1522,7 +1532,7 @@ "2. high": "79.22", "3. low": "78.53", "4. close": "79.14", - "5. adjusted close": "77.8900968650863", + "5. adjusted close": "77.1964965649286", "6. volume": "5700281", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1532,7 +1542,7 @@ "2. high": "79.56", "3. low": "78.78", "4. close": "78.86", - "5. adjusted close": "77.6145190647044", + "5. adjusted close": "76.9233727458967", "6. volume": "7074992", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1542,7 +1552,7 @@ "2. high": "79.065", "3. low": "77.62", "4. close": "78.96", - "5. adjusted close": "77.7129397076979", + "5. adjusted close": "77.0209169669795", "6. volume": "8972520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1552,7 +1562,7 @@ "2. high": "78.14", "3. low": "76.98", "4. close": "77.45", - "5. adjusted close": "76.2267879984955", + "5. adjusted close": "75.5479992286292", "6. volume": "9229754", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1562,7 +1572,7 @@ "2. high": "77.565", "3. low": "75.64", "4. close": "77.16", - "5. adjusted close": "75.9413681338142", + "5. adjusted close": "75.2651209874891", "6. volume": "7460956", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1572,7 +1582,7 @@ "2. high": "77.75", "3. low": "76.015", "4. close": "76.15", - "5. adjusted close": "74.9473196395795", + "5. adjusted close": "74.2799243545528", "6. volume": "10132730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1582,7 +1592,7 @@ "2. high": "76.77", "3. low": "75.265", "4. close": "76.28", - "5. adjusted close": "75.0752664754711", + "5. adjusted close": "74.4067318419605", "6. volume": "11212346", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1592,7 +1602,7 @@ "2. high": "77.84", "3. low": "76.16", "4. close": "76.39", - "5. adjusted close": "75.183529182764", + "5. adjusted close": "74.5140304851515", "6. volume": "14169520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1602,7 +1612,7 @@ "2. high": "78.455", "3. low": "74.5535", "4. close": "75.96", - "5. adjusted close": "74.7603204178918", + "5. adjusted close": "74.0945903344955", "6. volume": "18317676", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1612,7 +1622,7 @@ "2. high": "80.76", "3. low": "78.63", "4. close": "79.38", - "5. adjusted close": "78.1263064082708", + "5. adjusted close": "77.4306026955273", "6. volume": "9884465", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1622,7 +1632,7 @@ "2. high": "81.1699", "3. low": "79.59", "4. close": "79.78", - "5. adjusted close": "78.519988980245", + "5. adjusted close": "77.8207795798585", "6. volume": "9586326", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1632,7 +1642,7 @@ "2. high": "80.435", "3. low": "78.855", "4. close": "79.98", - "5. adjusted close": "78.716830266232", + "5. adjusted close": "78.0158680220241", "6. volume": "8514642", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1642,7 +1652,7 @@ "2. high": "79.68", "3. low": "78.42", "4. close": "79.19", - "5. adjusted close": "77.9393071865831", + "5. adjusted close": "77.24526867547", "6. volume": "7683358", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1652,7 +1662,7 @@ "2. high": "79.278", "3. low": "77.91", "4. close": "78.78", - "5. adjusted close": "77.5357825503096", + "5. adjusted close": "76.8453373690305", "6. volume": "8187983", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1662,7 +1672,7 @@ "2. high": "78.695", "3. low": "77.155", "4. close": "78.48", - "5. adjusted close": "77.240520621329", + "5. adjusted close": "76.5527047057821", "6. volume": "9062621", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1672,7 +1682,7 @@ "2. high": "78.91", "3. low": "77.23", "4. close": "77.45", - "5. adjusted close": "76.2267879984955", + "5. adjusted close": "75.5479992286292", "6. volume": "8570953", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1682,7 +1692,7 @@ "2. high": "77.785", "3. low": "76.63", "4. close": "77.7", - "5. adjusted close": "76.4728396059794", + "5. adjusted close": "75.7918597813362", "6. volume": "8870661", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1692,7 +1702,7 @@ "2. high": "78.66", "3. low": "76.36", "4. close": "77.47", - "5. adjusted close": "76.2464721270942", + "5. adjusted close": "75.5675080728458", "6. volume": "12380795", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1702,7 +1712,7 @@ "2. high": "76.99", "3. low": "75.085", "4. close": "76.83", - "5. adjusted close": "75.6165800119356", + "5. adjusted close": "74.9432250579159", "6. volume": "10301369", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1712,7 +1722,7 @@ "2. high": "75.28", "3. low": "73.87", "4. close": "74.6", - "5. adjusted close": "73.4217996731797", + "5. adjusted close": "72.7679889277694", "6. volume": "9298576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1722,7 +1732,7 @@ "2. high": "75.21", "3. low": "72.48", "4. close": "74.45", - "5. adjusted close": "73.2741687086894", + "5. adjusted close": "72.6216725961452", "6. volume": "10417551", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1732,7 +1742,7 @@ "2. high": "73.21", "3. low": "72.25", "4. close": "72.77", - "5. adjusted close": "71.6207019063979", + "5. adjusted close": "70.9829296819541", "6. volume": "7874746", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1742,7 +1752,7 @@ "2. high": "73.56", "3. low": "72.55", "4. close": "72.99", - "5. adjusted close": "71.8372273209837", + "5. adjusted close": "71.1975269683363", "6. volume": "7382685", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1752,7 +1762,7 @@ "2. high": "72.52", "3. low": "69.94", "4. close": "72.21", - "5. adjusted close": "71.0695463056341", + "5. adjusted close": "70.4366820438905", "6. volume": "8217576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1762,7 +1772,7 @@ "2. high": "71.2", "3. low": "70.03", "4. close": "70.35", - "5. adjusted close": "69.2389223459543", + "5. adjusted close": "68.6223595317504", "6. volume": "9193103", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1772,7 +1782,7 @@ "2. high": "71.73", "3. low": "70.71", "4. close": "71.14", - "5. adjusted close": "70.0164454256032", + "5. adjusted close": "69.3929588783045", "6. volume": "6481802", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1782,7 +1792,7 @@ "2. high": "72.47", "3. low": "71.505", "4. close": "71.74", - "5. adjusted close": "70.6069692835645", + "5. adjusted close": "69.9782242048013", "6. volume": "7938152", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1792,7 +1802,7 @@ "2. high": "71.61", "3. low": "70.65", "4. close": "71.38", - "5. adjusted close": "70.2526549687877", + "5. adjusted close": "69.6270650089032", "6. volume": "6618108", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1802,7 +1812,7 @@ "2. high": "71.74", "3. low": "70.48", "4. close": "70.62", - "5. adjusted close": "69.5046580820368", + "5. adjusted close": "68.8857289286739", "6. volume": "9993576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1812,7 +1822,7 @@ "2. high": "71.025", "3. low": "68.51", "4. close": "70.77", - "5. adjusted close": "69.6522890465271", + "5. adjusted close": "69.0320452602981", "6. volume": "9592401", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1822,7 +1832,7 @@ "2. high": "70.49", "3. low": "69.25", "4. close": "69.28", - "5. adjusted close": "68.1858214659234", + "5. adjusted close": "67.5786363661644", "6. volume": "6683977", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1832,7 +1842,7 @@ "2. high": "70.36", "3. low": "68.35", "4. close": "69.65", - "5. adjusted close": "68.5499778449995", + "5. adjusted close": "67.9395499841708", "6. volume": "8941453", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1842,7 +1852,7 @@ "2. high": "69.41", "3. low": "68.33", "4. close": "68.48", - "5. adjusted close": "67.3984563219751", + "5. adjusted close": "66.798282597502", "6. volume": "8879404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1852,7 +1862,7 @@ "2. high": "70.455", "3. low": "69.26", "4. close": "69.7", - "5. adjusted close": "68.5991881664963", + "5. adjusted close": "67.9883220947122", "6. volume": "7934641", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1862,7 +1872,7 @@ "2. high": "70.83", "3. low": "69.9", "4. close": "70.24", - "5. adjusted close": "69.1306596386614", + "5. adjusted close": "68.5150608885593", "6. volume": "7545530", "7. dividend amount": "0.5400", "8. split coefficient": "1.0" @@ -1872,7 +1882,7 @@ "2. high": "71.795", "3. low": "70.665", "4. close": "71.45", - "5. adjusted close": "69.7850470638931", + "5. adjusted close": "69.1636210862894", "6. volume": "6787527", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1882,7 +1892,7 @@ "2. high": "71.913", "3. low": "70.1", "4. close": "71.21", - "5. adjusted close": "69.5506396279892", + "5. adjusted close": "68.9313010154607", "6. volume": "10510674", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1892,7 +1902,7 @@ "2. high": "71.51", "3. low": "69.39", "4. close": "70.53", - "5. adjusted close": "68.8864852262615", + "5. adjusted close": "68.2730608147794", "6. volume": "12068172", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1902,7 +1912,7 @@ "2. high": "72.11", "3. low": "70.98", "4. close": "71.09", - "5. adjusted close": "69.4334359100373", + "5. adjusted close": "68.8151409800463", "6. volume": "11347056", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1912,7 +1922,7 @@ "2. high": "72.61", "3. low": "71.16", "4. close": "71.71", - "5. adjusted close": "70.038988452789", + "5. adjusted close": "69.4153011630204", "6. volume": "9587799", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1922,7 +1932,7 @@ "2. high": "72.08", "3. low": "71.02", "4. close": "72.06", - "5. adjusted close": "70.3808326301489", + "5. adjusted close": "69.7541012663123", "6. volume": "12412730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1932,7 +1942,7 @@ "2. high": "71.495", "3. low": "70.195", "4. close": "70.36", - "5. adjusted close": "68.7204466258295", + "5. adjusted close": "68.1085007646091", "6. volume": "12013224", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1942,7 +1952,7 @@ "2. high": "70.85", "3. low": "69.69", "4. close": "70.15", - "5. adjusted close": "68.5153401194136", + "5. adjusted close": "67.905220702634", "6. volume": "10244013", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1952,7 +1962,7 @@ "2. high": "71.37", "3. low": "70.13", "4. close": "70.71", - "5. adjusted close": "69.0622908031894", + "5. adjusted close": "68.4473008679009", "6. volume": "8190301", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1962,7 +1972,7 @@ "2. high": "71.875", "3. low": "69.2", "4. close": "71.29", - "5. adjusted close": "69.6287754399572", + "5. adjusted close": "69.0087410390702", "6. volume": "9730384", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1972,7 +1982,7 @@ "2. high": "70.37", "3. low": "69.44", "4. close": "69.46", - "5. adjusted close": "67.8414187411899", + "5. adjusted close": "67.2373004990015", "6. volume": "11856979", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1982,7 +1992,7 @@ "2. high": "70.06", "3. low": "69.24", "4. close": "69.73", - "5. adjusted close": "68.1051271065818", + "5. adjusted close": "67.4986605786838", "6. volume": "7454921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1992,7 +2002,7 @@ "2. high": "71.54", "3. low": "69.53", "4. close": "70.19", - "5. adjusted close": "68.5544080253976", + "5. adjusted close": "67.9439407144388", "6. volume": "9921967", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2002,7 +2012,7 @@ "2. high": "72.25", "3. low": "70.895", "4. close": "71.52", - "5. adjusted close": "69.8534158993651", + "5. adjusted close": "69.2313811069477", "6. volume": "16364807", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2012,7 +2022,7 @@ "2. high": "72.135", "3. low": "70.555", "4. close": "71.78", - "5. adjusted close": "70.107357288261", + "5. adjusted close": "69.4830611836788", "6. volume": "9499389", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2022,7 +2032,7 @@ "2. high": "71.23", "3. low": "70.0324", "4. close": "70.47", - "5. adjusted close": "68.8278833672855", + "5. adjusted close": "68.2149807970722", "6. volume": "15528919", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2032,7 +2042,7 @@ "2. high": "72.1", "3. low": "70.77", "4. close": "71.04", - "5. adjusted close": "69.3846010275573", + "5. adjusted close": "68.7667409652904", "6. volume": "9884738", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2042,7 +2052,7 @@ "2. high": "75.99", "3. low": "72.25", "4. close": "72.36", - "5. adjusted close": "70.6738419250288", + "5. adjusted close": "70.0445013548481", "6. volume": "23830082", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2052,7 +2062,7 @@ "2. high": "70.5469", "3. low": "69.22", "4. close": "70.16", - "5. adjusted close": "68.5251070959096", + "5. adjusted close": "67.9149007055852", "6. volume": "6557458", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2062,7 +2072,7 @@ "2. high": "69.58", "3. low": "68.18", "4. close": "69.38", - "5. adjusted close": "67.7632829292219", + "5. adjusted close": "67.159860475392", "6. volume": "9147946", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2072,7 +2082,7 @@ "2. high": "69.48", "3. low": "68.14", "4. close": "68.76", - "5. adjusted close": "67.1577303864701", + "5. adjusted close": "66.5597002924179", "6. volume": "7182984", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2082,7 +2092,7 @@ "2. high": "69.07", "3. low": "68.12", "4. close": "68.65", - "5. adjusted close": "67.0502936450142", + "5. adjusted close": "66.4532202599547", "6. volume": "8416272", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2092,7 +2102,7 @@ "2. high": "69.78", "3. low": "68.34", "4. close": "68.61", - "5. adjusted close": "67.0112257390302", + "5. adjusted close": "66.4145002481499", "6. volume": "8657762", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2102,7 +2112,7 @@ "2. high": "69.1", "3. low": "67.21", "4. close": "69.09", - "5. adjusted close": "67.480040610838", + "5. adjusted close": "66.8791403898073", "6. volume": "9633255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2112,7 +2122,7 @@ "2. high": "67.63", "3. low": "66.835", "4. close": "67.41", - "5. adjusted close": "65.8391885595106", + "5. adjusted close": "65.2528998940065", "6. volume": "13940339", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2122,7 +2132,7 @@ "2. high": "67.25", "3. low": "65.95", "4. close": "67.2", - "5. adjusted close": "65.6340820530947", + "5. adjusted close": "65.0496198320314", "6. volume": "10260513", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2132,7 +2142,7 @@ "2. high": "69.91", "3. low": "66.4001", "4. close": "66.75", - "5. adjusted close": "65.1945681107749", + "5. adjusted close": "64.6140196992276", "6. volume": "18445706", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2142,7 +2152,7 @@ "2. high": "72.04", "3. low": "71.125", "4. close": "71.19", - "5. adjusted close": "69.5311056749972", + "5. adjusted close": "68.9119410095583", "6. volume": "7373204", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2152,7 +2162,7 @@ "2. high": "72.66", "3. low": "71.03", "4. close": "71.5", - "5. adjusted close": "69.8338819463731", + "5. adjusted close": "69.2120211010453", "6. volume": "11037022", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2162,7 +2172,7 @@ "2. high": "73.13", "3. low": "72.36", "4. close": "72.42", - "5. adjusted close": "70.7324437840048", + "5. adjusted close": "70.1025813725553", "6. volume": "6142834", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2172,7 +2182,7 @@ "2. high": "74.49", "3. low": "72.6", "4. close": "72.77", - "5. adjusted close": "71.0742879613646", + "5. adjusted close": "70.4413814758471", "6. volume": "9200188", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2182,7 +2192,7 @@ "2. high": "75.86", "3. low": "74.35", "4. close": "74.55", - "5. adjusted close": "72.812809777652", + "5. adjusted close": "72.1644220011598", "6. volume": "5813576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2192,7 +2202,7 @@ "2. high": "75.71", "3. low": "74.16", "4. close": "75.33", - "5. adjusted close": "73.5746339443397", + "5. adjusted close": "72.9194622313531", "6. volume": "7938388", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2202,7 +2212,7 @@ "2. high": "74.97", "3. low": "73.62", "4. close": "74.15", - "5. adjusted close": "72.4221307178121", + "5. adjusted close": "71.777221883112", "6. volume": "5303324", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2212,7 +2222,7 @@ "2. high": "74.9799", "3. low": "73.81", "4. close": "74.56", - "5. adjusted close": "72.822576754148", + "5. adjusted close": "72.174102004111", "6. volume": "5347169", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2222,7 +2232,7 @@ "2. high": "75.1", "3. low": "73.845", "4. close": "74.13", - "5. adjusted close": "72.4025967648201", + "5. adjusted close": "71.7578618772096", "6. volume": "9026976", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2232,7 +2242,7 @@ "2. high": "75.5", "3. low": "73.79", "4. close": "74.53", - "5. adjusted close": "72.79327582466", + "5. adjusted close": "72.1450619952575", "6. volume": "11125560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2242,7 +2252,7 @@ "2. high": "75.72", "3. low": "74.57", "4. close": "75.57", - "5. adjusted close": "73.8090413802436", + "5. adjusted close": "73.1517823021818", "6. volume": "6163935", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2252,7 +2262,7 @@ "2. high": "75.52", "3. low": "74.28", "4. close": "74.46", - "5. adjusted close": "72.724906989188", + "5. adjusted close": "72.0773019745991", "6. volume": "6142959", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2262,7 +2272,7 @@ "2. high": "75.32", "3. low": "73.95", "4. close": "74.86", - "5. adjusted close": "73.1155860490279", + "5. adjusted close": "72.4645020926469", "6. volume": "8319071", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2272,7 +2282,7 @@ "2. high": "75.515", "3. low": "74.06", "4. close": "74.96", - "5. adjusted close": "73.2132558139878", + "5. adjusted close": "72.5613021221588", "6. volume": "8978661", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2282,7 +2292,7 @@ "2. high": "73.83", "3. low": "71.9", "4. close": "73.8", - "5. adjusted close": "72.0802865404522", + "5. adjusted close": "71.4384217798202", "6. volume": "9844922", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2292,7 +2302,7 @@ "2. high": "72.36", "3. low": "71.71", "4. close": "72.12", - "5. adjusted close": "70.4394344891249", + "5. adjusted close": "69.8121812840194", "6. volume": "8972702", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2302,7 +2312,7 @@ "2. high": "72.95", "3. low": "71.975", "4. close": "72.12", - "5. adjusted close": "70.4394344891249", + "5. adjusted close": "69.8121812840194", "6. volume": "8601755", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2312,7 +2322,7 @@ "2. high": "73.51", "3. low": "72.6001", "4. close": "72.99", - "5. adjusted close": "71.2891614442765", + "5. adjusted close": "70.6543415407734", "6. volume": "8672094", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2322,7 +2332,7 @@ "2. high": "74.73", "3. low": "73.24", "4. close": "73.28", - "5. adjusted close": "71.5724037626604", + "5. adjusted close": "70.9350616263581", "6. volume": "7039733", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2332,7 +2342,7 @@ "2. high": "74.26", "3. low": "73.2999", "4. close": "73.62", - "5. adjusted close": "71.9044809635243", + "5. adjusted close": "71.2641817266987", "6. volume": "6783110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2342,7 +2352,7 @@ "2. high": "74.65", "3. low": "73.17", "4. close": "73.78", - "5. adjusted close": "72.0607525874603", + "5. adjusted close": "71.4190617739178", "6. volume": "13459531", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2352,7 +2362,7 @@ "2. high": "75.16", "3. low": "73.22", "4. close": "74.7", - "5. adjusted close": "72.9593144250919", + "5. adjusted close": "72.3096220454278", "6. volume": "9262724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2362,7 +2372,7 @@ "2. high": "74.98", "3. low": "72.26", "4. close": "74.81", - "5. adjusted close": "73.0667511665479", + "5. adjusted close": "72.4161020778909", "6. volume": "9760140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2372,7 +2382,7 @@ "2. high": "74.23", "3. low": "72.96", "4. close": "73.63", - "5. adjusted close": "71.9142479400203", + "5. adjusted close": "71.2738617296499", "6. volume": "8957331", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2382,7 +2392,7 @@ "2. high": "73.26", "3. low": "72.48", "4. close": "72.84", - "5. adjusted close": "71.1426567968366", + "5. adjusted close": "70.5091414965055", "6. volume": "6259021", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2392,7 +2402,7 @@ "2. high": "73.61", "3. low": "72.48", "4. close": "72.95", - "5. adjusted close": "71.2500935382926", + "5. adjusted close": "70.6156215289686", "6. volume": "6514385", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2402,7 +2412,7 @@ "2. high": "73.33", "3. low": "72.47", "4. close": "73.04", - "5. adjusted close": "71.3379963267565", + "5. adjusted close": "70.7027415555294", "6. volume": "7238890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2412,7 +2422,7 @@ "2. high": "73.7", "3. low": "72.38", "4. close": "72.82", - "5. adjusted close": "71.1231228438446", + "5. adjusted close": "70.4897814906031", "6. volume": "12149895", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2422,7 +2432,7 @@ "2. high": "74.29", "3. low": "72.915", "4. close": "73.14", - "5. adjusted close": "71.4356660917165", + "5. adjusted close": "70.7995415850413", "6. volume": "11399124", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2432,7 +2442,7 @@ "2. high": "75.8", "3. low": "73.49", "4. close": "73.74", - "5. adjusted close": "72.0216846814763", + "5. adjusted close": "71.380341762113", "6. volume": "8995984", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2442,7 +2452,7 @@ "2. high": "75.67", "3. low": "74.29", "4. close": "75.65", - "5. adjusted close": "73.8871771922116", + "5. adjusted close": "73.2292223257913", "6. volume": "10933915", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2452,7 +2462,7 @@ "2. high": "74.125", "3. low": "73.24", "4. close": "74.01", - "5. adjusted close": "72.2853930468682", + "5. adjusted close": "71.6417018417953", "6. volume": "9675745", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2462,7 +2472,7 @@ "2. high": "75.22", "3. low": "74.41", "4. close": "74.53", - "5. adjusted close": "72.79327582466", + "5. adjusted close": "72.1450619952575", "6. volume": "8562126", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2472,7 +2482,7 @@ "2. high": "75.96", "3. low": "74.86", "4. close": "75.01", - "5. adjusted close": "73.2620906964678", + "5. adjusted close": "72.6097021369148", "6. volume": "9285651", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2482,7 +2492,7 @@ "2. high": "75.99", "3. low": "75.25", "4. close": "75.56", - "5. adjusted close": "73.7992744037476", + "5. adjusted close": "73.1421022992306", "6. volume": "6990276", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2492,7 +2502,7 @@ "2. high": "76.0351", "3. low": "74.67", "4. close": "75.38", - "5. adjusted close": "73.6234688268196", + "5. adjusted close": "72.967862246109", "6. volume": "6589845", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2502,7 +2512,7 @@ "2. high": "76.23", "3. low": "75.01", "4. close": "75.14", - "5. adjusted close": "73.3890613909157", + "5. adjusted close": "72.7355421752804", "6. volume": "14455440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2512,7 +2522,7 @@ "2. high": "77.095", "3. low": "75.975", "4. close": "76.22", - "5. adjusted close": "74.4438948524833", + "5. adjusted close": "73.7809824940094", "6. volume": "8618855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2522,7 +2532,7 @@ "2. high": "76.64", "3. low": "74.625", "4. close": "75.96", - "5. adjusted close": "74.1899534635874", + "5. adjusted close": "73.5293024172784", "6. volume": "12589842", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2532,7 +2542,7 @@ "2. high": "76.98", "3. low": "75.77", "4. close": "76.84", - "5. adjusted close": "75.0494473952351", + "5. adjusted close": "74.3811426769835", "6. volume": "10882707", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2542,7 +2552,7 @@ "2. high": "77.65", "3. low": "76.29", "4. close": "77.0", - "5. adjusted close": "75.205719019171", + "5. adjusted close": "74.5360227242027", "6. volume": "14219721", "7. dividend amount": "0.5400", "8. split coefficient": "1.0" @@ -2552,7 +2562,7 @@ "2. high": "79.17", "3. low": "77.99", "4. close": "78.28", - "5. adjusted close": "75.9234418986421", + "5. adjusted close": "75.2473543829067", "6. volume": "8723563", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2562,7 +2572,7 @@ "2. high": "80.4", "3. low": "78.49", "4. close": "78.7", - "5. adjusted close": "76.3307981275311", + "5. adjusted close": "75.6510831621711", "6. volume": "8870018", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2572,7 +2582,7 @@ "2. high": "80.59", "3. low": "79.1", "4. close": "79.98", - "5. adjusted close": "77.5722647298594", + "5. adjusted close": "76.8814946799294", "6. volume": "10586886", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2582,7 +2592,7 @@ "2. high": "79.0", "3. low": "78.12", "4. close": "78.96", - "5. adjusted close": "76.582971031129", + "5. adjusted close": "75.9010105017158", "6. volume": "12372297", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2592,7 +2602,7 @@ "2. high": "77.76", "3. low": "76.56", "4. close": "77.69", - "5. adjusted close": "75.3512033866314", + "5. adjusted close": "74.6802115739399", "6. volume": "12241262", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2602,7 +2612,7 @@ "2. high": "77.4165", "3. low": "76.2", "4. close": "76.55", - "5. adjusted close": "74.2455221939327", + "5. adjusted close": "73.5843763159365", "6. volume": "11130236", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2612,7 +2622,7 @@ "2. high": "77.025", "3. low": "74.52", "4. close": "76.47", - "5. adjusted close": "74.1679305312872", + "5. adjusted close": "73.5074755960766", "6. volume": "15534304", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2622,7 +2632,7 @@ "2. high": "74.37", "3. low": "72.67", "4. close": "73.77", - "5. adjusted close": "71.5492119170009", + "5. adjusted close": "70.9120763008051", "6. volume": "34761508", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2632,7 +2642,7 @@ "2. high": "72.805", "3. low": "71.71", "4. close": "72.62", - "5. adjusted close": "70.4338317664715", + "5. adjusted close": "69.8066284528191", "6. volume": "14035252", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2642,7 +2652,7 @@ "2. high": "73.6", "3. low": "72.46", "4. close": "73.02", - "5. adjusted close": "70.8217900796991", + "5. adjusted close": "70.1911320521186", "6. volume": "14264612", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2652,7 +2662,7 @@ "2. high": "73.785", "3. low": "72.39", "4. close": "72.87", - "5. adjusted close": "70.6763057122388", + "5. adjusted close": "70.0469432023813", "6. volume": "14104215", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2662,7 +2672,7 @@ "2. high": "74.33", "3. low": "73.3", "4. close": "73.58", - "5. adjusted close": "71.3649317182178", + "5. adjusted close": "70.7294370911379", "6. volume": "13636296", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2672,7 +2682,7 @@ "2. high": "75.725", "3. low": "74.88", "4. close": "75.09", - "5. adjusted close": "72.829474350652", + "5. adjusted close": "72.1809381784934", "6. volume": "10964783", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2682,7 +2692,7 @@ "2. high": "76.98", "3. low": "75.8215", "4. close": "75.98", - "5. adjusted close": "73.6926815975834", + "5. adjusted close": "73.0364586869347", "6. volume": "11760777", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2692,7 +2702,7 @@ "2. high": "76.815", "3. low": "75.92", "4. close": "76.18", - "5. adjusted close": "73.8866607541972", + "5. adjusted close": "73.2287104865844", "6. volume": "7617316", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2702,7 +2712,7 @@ "2. high": "76.72", "3. low": "75.18", "4. close": "76.59", - "5. adjusted close": "74.2843180252555", + "5. adjusted close": "73.6228266758664", "6. volume": "13994470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2712,7 +2722,7 @@ "2. high": "75.6291", "3. low": "74.695", "4. close": "75.25", - "5. adjusted close": "72.984657675943", + "5. adjusted close": "72.3347396182132", "6. volume": "11551280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2722,7 +2732,7 @@ "2. high": "75.315", "3. low": "74.3", "4. close": "75.17", - "5. adjusted close": "72.9070660132975", + "5. adjusted close": "72.2578388983533", "6. volume": "12188373", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2732,7 +2742,7 @@ "2. high": "75.6", "3. low": "73.62", "4. close": "75.07", - "5. adjusted close": "72.8100764349906", + "5. adjusted close": "72.1617129985284", "6. volume": "12805067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2742,7 +2752,7 @@ "2. high": "75.51", "3. low": "74.34", "4. close": "74.96", - "5. adjusted close": "72.703387898853", + "5. adjusted close": "72.0559745087211", "6. volume": "12280385", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2752,7 +2762,7 @@ "2. high": "75.98", "3. low": "73.669", "4. close": "75.45", - "5. adjusted close": "73.1786368325568", + "5. adjusted close": "72.5269914178629", "6. volume": "28617102", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2762,7 +2772,7 @@ "2. high": "77.45", "3. low": "75.465", "4. close": "76.14", - "5. adjusted close": "73.8478649228744", + "5. adjusted close": "73.1902601266545", "6. volume": "16315699", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2772,7 +2782,7 @@ "2. high": "78.615", "3. low": "77.32", "4. close": "77.59", - "5. adjusted close": "75.2542138083245", + "5. adjusted close": "74.5840856741151", "6. volume": "12028997", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2782,7 +2792,7 @@ "2. high": "77.87", "3. low": "76.66", "4. close": "77.24", - "5. adjusted close": "74.9147502842503", + "5. adjusted close": "74.247645024728", "6. volume": "12508564", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2792,7 +2802,7 @@ "2. high": "77.725", "3. low": "76.41", "4. close": "77.13", - "5. adjusted close": "74.8080617481127", + "5. adjusted close": "74.1419065349207", "6. volume": "13242550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2802,7 +2812,7 @@ "2. high": "77.48", "3. low": "76.46", "4. close": "76.7", - "5. adjusted close": "74.3910065613931", + "5. adjusted close": "73.7285651656738", "6. volume": "13539433", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2812,7 +2822,7 @@ "2. high": "77.15", "3. low": "75.34", "4. close": "76.19", - "5. adjusted close": "73.8963597120279", + "5. adjusted close": "73.2383230765669", "6. volume": "17329678", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2822,7 +2832,7 @@ "2. high": "76.79", "3. low": "75.685", "4. close": "75.96", - "5. adjusted close": "73.673283681922", + "5. adjusted close": "73.0172335069697", "6. volume": "14858836", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2832,7 +2842,7 @@ "2. high": "78.465", "3. low": "76.84", "4. close": "77.02", - "5. adjusted close": "74.7013732119752", + "5. adjusted close": "74.0361680451133", "6. volume": "15026154", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2842,7 +2852,7 @@ "2. high": "78.43", "3. low": "76.8", "4. close": "78.22", - "5. adjusted close": "75.865248151658", + "5. adjusted close": "75.1896788430117", "6. volume": "14509386", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2852,7 +2862,7 @@ "2. high": "77.245", "3. low": "76.08", "4. close": "76.91", - "5. adjusted close": "74.5946846758376", + "5. adjusted close": "73.930429555306", "6. volume": "13441149", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2862,7 +2872,7 @@ "2. high": "76.59", "3. low": "75.52", "4. close": "75.8", - "5. adjusted close": "73.518100356631", + "5. adjusted close": "72.8634320672499", "6. volume": "13773108", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2872,7 +2882,7 @@ "2. high": "76.34", "3. low": "74.86", "4. close": "76.3", - "5. adjusted close": "74.0030482481655", + "5. adjusted close": "73.3440615663743", "6. volume": "16224531", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2882,7 +2892,7 @@ "2. high": "77.33", "3. low": "76.07", "4. close": "76.15", - "5. adjusted close": "73.8575638807051", + "5. adjusted close": "73.199872716637", "6. volume": "13678069", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2892,7 +2902,7 @@ "2. high": "77.0", "3. low": "75.63", "4. close": "76.29", - "5. adjusted close": "73.9933492903348", + "5. adjusted close": "73.3344489763918", "6. volume": "15343534", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2902,7 +2912,7 @@ "2. high": "77.245", "3. low": "74.86", "4. close": "76.27", - "5. adjusted close": "73.9739513746734", + "5. adjusted close": "73.3152237964268", "6. volume": "19130728", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2912,7 +2922,7 @@ "2. high": "76.85", "3. low": "75.76", "4. close": "76.67", - "5. adjusted close": "74.361909687901", + "5. adjusted close": "73.6997273957263", "6. volume": "15177776", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2922,7 +2932,7 @@ "2. high": "77.03", "3. low": "75.53", "4. close": "76.25", - "5. adjusted close": "73.954553459012", + "5. adjusted close": "73.2959986164618", "6. volume": "14788074", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2932,7 +2942,7 @@ "2. high": "76.635", "3. low": "74.8", "4. close": "76.31", - "5. adjusted close": "74.0127472059962", + "5. adjusted close": "73.3536741563568", "6. volume": "16983252", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2942,7 +2952,7 @@ "2. high": "75.99", "3. low": "74.21", "4. close": "75.05", - "5. adjusted close": "72.7906785193292", + "5. adjusted close": "72.1424878185634", "6. volume": "14951531", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2952,7 +2962,7 @@ "2. high": "75.975", "3. low": "74.325", "4. close": "75.08", - "5. adjusted close": "72.8197753928213", + "5. adjusted close": "72.1713255885109", "6. volume": "20533667", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2962,7 +2972,7 @@ "2. high": "76.01", "3. low": "73.35", "4. close": "75.27", - "5. adjusted close": "73.0040555916044", + "5. adjusted close": "72.3539647981781", "6. volume": "26446511", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2972,7 +2982,7 @@ "2. high": "77.745", "3. low": "76.215", "4. close": "77.2", - "5. adjusted close": "74.8759544529276", + "5. adjusted close": "74.2091946647981", "6. volume": "21440121", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2982,7 +2992,7 @@ "2. high": "76.295", "3. low": "75.09", "4. close": "75.81", - "5. adjusted close": "73.5277993144617", + "5. adjusted close": "72.8730446572324", "6. volume": "12603746", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2992,7 +3002,7 @@ "2. high": "76.935", "3. low": "75.56", "4. close": "75.59", - "5. adjusted close": "73.3144222421865", + "5. adjusted close": "72.6615676776177", "6. volume": "11492079", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3002,7 +3012,7 @@ "2. high": "76.24", "3. low": "74.71", "4. close": "76.05", - "5. adjusted close": "73.7605743023982", + "5. adjusted close": "73.1037468168121", "6. volume": "14944833", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3012,7 +3022,7 @@ "2. high": "77.29", "3. low": "75.68", "4. close": "75.75", - "5. adjusted close": "73.4696055674775", + "5. adjusted close": "72.8153691173375", "6. volume": "15110671", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3022,7 +3032,7 @@ "2. high": "78.17", "3. low": "76.605", "4. close": "77.56", - "5. adjusted close": "75.2251169348324", + "5. adjusted close": "74.5552479041676", "6. volume": "11110194", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3032,7 +3042,7 @@ "2. high": "77.69", "3. low": "76.04", "4. close": "77.28", - "5. adjusted close": "74.9535461155731", + "5. adjusted close": "74.286095384658", "6. volume": "9536945", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3042,7 +3052,7 @@ "2. high": "76.89", "3. low": "75.98", "4. close": "76.4", - "5. adjusted close": "74.1000378264724", + "5. adjusted close": "73.4401874661992", "6. volume": "12875692", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3052,7 +3062,7 @@ "2. high": "77.23", "3. low": "76.36", "4. close": "76.75", - "5. adjusted close": "74.4395013505465", + "5. adjusted close": "73.7766281155862", "6. volume": "13841997", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3062,7 +3072,7 @@ "2. high": "78.12", "3. low": "76.79", "4. close": "77.51", - "5. adjusted close": "75.176622145679", + "5. adjusted close": "74.5071849542552", "6. volume": "16730361", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3072,7 +3082,7 @@ "2. high": "77.14", "3. low": "76.45", "4. close": "76.87", - "5. adjusted close": "74.5558888445148", + "5. adjusted close": "73.891979195376", "6. volume": "9960989", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3082,7 +3092,7 @@ "2. high": "77.0204", "3. low": "75.57", "4. close": "76.55", - "5. adjusted close": "74.2455221939327", + "5. adjusted close": "73.5843763159365", "6. volume": "12596406", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3092,7 +3102,7 @@ "2. high": "78.13", "3. low": "76.47", "4. close": "76.5", - "5. adjusted close": "74.1970274047793", + "5. adjusted close": "73.536313366024", "6. volume": "15560669", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3102,7 +3112,7 @@ "2. high": "78.055", "3. low": "76.76", "4. close": "77.77", - "5. adjusted close": "75.4287950492769", + "5. adjusted close": "74.7571122937998", "6. volume": "22333053", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3112,7 +3122,7 @@ "2. high": "77.28", "3. low": "75.3", "4. close": "77.26", - "5. adjusted close": "74.9341481999117", + "5. adjusted close": "74.266870204693", "6. volume": "20655640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3122,7 +3132,7 @@ "2. high": "75.48", "3. low": "73.97", "4. close": "75.34", - "5. adjusted close": "73.0719482964192", + "5. adjusted close": "72.4212529280556", "6. volume": "15420148", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3132,7 +3142,7 @@ "2. high": "74.99", "3. low": "73.56", "4. close": "74.43", - "5. adjusted close": "72.1893431338264", + "5. adjusted close": "71.5465072396493", "6. volume": "11784369", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3142,7 +3152,7 @@ "2. high": "74.89", "3. low": "73.54", "4. close": "73.79", - "5. adjusted close": "71.5686098326623", + "5. adjusted close": "70.9313014807701", "6. volume": "13542198", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3152,7 +3162,7 @@ "2. high": "73.93", "3. low": "73.0", "4. close": "73.82", - "5. adjusted close": "71.5977067061543", + "5. adjusted close": "70.9601392507175", "6. volume": "12528563", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3162,7 +3172,7 @@ "2. high": "73.615", "3. low": "72.98", "4. close": "73.03", - "5. adjusted close": "70.8314890375298", + "5. adjusted close": "70.2007446421011", "6. volume": "17143092", "7. dividend amount": "0.5400", "8. split coefficient": "1.0" @@ -3172,7 +3182,7 @@ "2. high": "74.07", "3. low": "73.215", "4. close": "73.72", - "5. adjusted close": "70.9759055572475", + "5. adjusted close": "70.3438751531289", "6. volume": "12146647", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3182,7 +3192,7 @@ "2. high": "73.34", "3. low": "72.6601", "4. close": "73.23", - "5. adjusted close": "70.5041449261697", + "5. adjusted close": "69.8763154837714", "6. volume": "14833460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3192,7 +3202,7 @@ "2. high": "73.74", "3. low": "72.705", "4. close": "73.11", - "5. adjusted close": "70.3886117103956", + "5. adjusted close": "69.7618110749492", "6. volume": "10629105", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3202,7 +3212,7 @@ "2. high": "73.455", "3. low": "72.45", "4. close": "73.28", - "5. adjusted close": "70.5522837660756", + "5. adjusted close": "69.924025654114", "6. volume": "11868453", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3212,7 +3222,7 @@ "2. high": "72.6", "3. low": "71.49", "4. close": "72.41", - "5. adjusted close": "69.7146679517131", + "5. adjusted close": "69.0938686901528", "6. volume": "12981791", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3222,7 +3232,7 @@ "2. high": "71.51", "3. low": "70.64", "4. close": "71.38", - "5. adjusted close": "68.7230078496517", + "5. adjusted close": "68.1110391810952", "6. volume": "13438863", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3232,7 +3242,7 @@ "2. high": "71.4", "3. low": "70.27", "4. close": "70.82", - "5. adjusted close": "68.1838528427057", + "5. adjusted close": "67.5766852732581", "6. volume": "14068612", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3242,7 +3252,7 @@ "2. high": "72.06", "3. low": "70.6", "4. close": "71.05", - "5. adjusted close": "68.4052915062728", + "5. adjusted close": "67.7961520568341", "6. volume": "17195965", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3252,7 +3262,7 @@ "2. high": "71.02", "3. low": "69.915", "4. close": "71.02", - "5. adjusted close": "68.3764082023293", + "5. adjusted close": "67.7675259546285", "6. volume": "32600722", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3262,7 +3272,7 @@ "2. high": "70.71", "3. low": "69.28", "4. close": "70.52", - "5. adjusted close": "67.8950198032704", + "5. adjusted close": "67.2904242512025", "6. volume": "17191528", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3272,7 +3282,7 @@ "2. high": "70.145", "3. low": "69.02", "4. close": "69.66", - "5. adjusted close": "67.067031756889", + "5. adjusted close": "66.4698093213098", "6. volume": "15734335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3282,7 +3292,7 @@ "2. high": "70.19", "3. low": "69.275", "4. close": "69.75", - "5. adjusted close": "67.1536816687196", + "5. adjusted close": "66.5556876279265", "6. volume": "15977239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3292,7 +3302,7 @@ "2. high": "69.935", "3. low": "68.75", "4. close": "69.24", - "5. adjusted close": "66.6626655016795", + "5. adjusted close": "66.069043890432", "6. volume": "17475554", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3302,7 +3312,7 @@ "2. high": "69.49", "3. low": "67.94", "4. close": "68.87", - "5. adjusted close": "66.3064380863759", + "5. adjusted close": "65.7159886298967", "6. volume": "14023946", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3312,7 +3322,7 @@ "2. high": "68.73", "3. low": "67.705", "4. close": "68.42", - "5. adjusted close": "65.8731885272229", + "5. adjusted close": "65.2865970968133", "6. volume": "12817401", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3322,7 +3332,7 @@ "2. high": "68.62", "3. low": "67.96", "4. close": "68.13", - "5. adjusted close": "65.5939832557687", + "5. adjusted close": "65.0098781088262", "6. volume": "12430799", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3332,7 +3342,7 @@ "2. high": "68.41", "3. low": "67.325", "4. close": "67.74", - "5. adjusted close": "65.2185003045028", + "5. adjusted close": "64.637738780154", "6. volume": "19223468", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3342,7 +3352,7 @@ "2. high": "69.23", "3. low": "68.165", "4. close": "68.77", - "5. adjusted close": "66.2101604065641", + "5. adjusted close": "65.6205682892115", "6. volume": "15714941", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3352,7 +3362,7 @@ "2. high": "69.54", "3. low": "68.24", "4. close": "69.36", - "5. adjusted close": "66.7781987174537", + "5. adjusted close": "66.1835482992542", "6. volume": "13076329", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3362,7 +3372,7 @@ "2. high": "69.645", "3. low": "68.61", "4. close": "69.11", - "5. adjusted close": "66.5375045179242", + "5. adjusted close": "65.9449974475412", "6. volume": "15731026", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3372,7 +3382,7 @@ "2. high": "69.245", "3. low": "68.51", "4. close": "68.85", - "5. adjusted close": "66.2871825504136", + "5. adjusted close": "65.6969045617597", "6. volume": "13004697", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3382,7 +3392,7 @@ "2. high": "69.01", "3. low": "68.02", "4. close": "68.63", - "5. adjusted close": "66.0753716548276", + "5. adjusted close": "65.4869798122522", "6. volume": "12418341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3392,7 +3402,7 @@ "2. high": "68.7", "3. low": "67.2909", "4. close": "68.67", - "5. adjusted close": "66.1138827267524", + "5. adjusted close": "65.5251479485263", "6. volume": "22480239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3402,7 +3412,7 @@ "2. high": "69.32", "3. low": "67.63", "4. close": "68.8", - "5. adjusted close": "66.2390437105077", + "5. adjusted close": "65.6491943914171", "6. volume": "15719840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3412,7 +3422,7 @@ "2. high": "67.17", "3. low": "66.19", "4. close": "67.1", - "5. adjusted close": "64.6023231537073", + "5. adjusted close": "64.0270485997687", "6. volume": "18055497", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3422,7 +3432,7 @@ "2. high": "68.29", "3. low": "67.46", "4. close": "67.93", - "5. adjusted close": "65.4014278961452", + "5. adjusted close": "64.8190374274559", "6. volume": "15957764", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3432,7 +3442,7 @@ "2. high": "68.27", "3. low": "67.054", "4. close": "67.45", - "5. adjusted close": "64.9392950330486", + "5. adjusted close": "64.3610197921669", "6. volume": "15459073", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3442,7 +3452,7 @@ "2. high": "67.915", "3. low": "67.18", "4. close": "67.55", - "5. adjusted close": "65.0355727128604", + "5. adjusted close": "64.4564401328521", "6. volume": "12278890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3452,7 +3462,7 @@ "2. high": "67.776", "3. low": "66.79", "4. close": "67.39", - "5. adjusted close": "64.8815284251615", + "5. adjusted close": "64.3037675877558", "6. volume": "13456461", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3462,7 +3472,7 @@ "2. high": "68.39", "3. low": "67.45", "4. close": "67.6", - "5. adjusted close": "65.0837115527663", + "5. adjusted close": "64.5041503031947", "6. volume": "14253321", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3472,7 +3482,7 @@ "2. high": "68.06", "3. low": "66.73", "4. close": "67.77", - "5. adjusted close": "65.2473836084463", + "5. adjusted close": "64.6663648823595", "6. volume": "24972779", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3482,7 +3492,7 @@ "2. high": "67.02", "3. low": "65.82", "4. close": "66.81", - "5. adjusted close": "64.3231178822532", + "5. adjusted close": "63.7503296117816", "6. volume": "14939425", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3492,7 +3502,7 @@ "2. high": "67.355", "3. low": "66.39", "4. close": "66.88", - "5. adjusted close": "64.3905122581214", + "5. adjusted close": "63.8171238502612", "6. volume": "15613389", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3502,7 +3512,7 @@ "2. high": "67.1", "3. low": "66.17", "4. close": "66.51", - "5. adjusted close": "64.0342848428178", + "5. adjusted close": "63.464068589726", "6. volume": "21184508", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3512,7 +3522,7 @@ "2. high": "67.2699", "3. low": "65.62", "4. close": "67.14", - "5. adjusted close": "64.6408342256321", + "5. adjusted close": "64.0652167360428", "6. volume": "17159902", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3522,7 +3532,7 @@ "2. high": "66.29", "3. low": "65.6", "4. close": "65.89", - "5. adjusted close": "63.4373632279848", + "5. adjusted close": "62.8724624774778", "6. volume": "13614086", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3532,7 +3542,7 @@ "2. high": "66.45", "3. low": "65.0", "4. close": "66.19", - "5. adjusted close": "63.7261962674201", + "5. adjusted close": "63.1587234995334", "6. volume": "17537971", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3542,7 +3552,7 @@ "2. high": "65.45", "3. low": "62.9", "4. close": "64.99", - "5. adjusted close": "62.5708641096787", + "5. adjusted close": "62.013679411311", "6. volume": "13193672", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3552,7 +3562,7 @@ "2. high": "65.08", "3. low": "63.6", "4. close": "64.07", - "5. adjusted close": "61.6851094554103", + "5. adjusted close": "61.1358122770071", "6. volume": "13946666", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3562,7 +3572,7 @@ "2. high": "64.98", "3. low": "64.03", "4. close": "64.8", - "5. adjusted close": "62.3879365180363", + "5. adjusted close": "61.8323807640091", "6. volume": "12312348", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3572,7 +3582,7 @@ "2. high": "65.26", "3. low": "64.68", "4. close": "65.19", - "5. adjusted close": "62.7634194693023", + "5. adjusted close": "62.2045200926814", "6. volume": "12055498", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3582,7 +3592,7 @@ "2. high": "65.0", "3. low": "64.39", "4. close": "64.89", - "5. adjusted close": "62.4745864298669", + "5. adjusted close": "61.9182590706258", "6. volume": "12036686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3592,7 +3602,7 @@ "2. high": "64.92", "3. low": "63.24", "4. close": "64.91", - "5. adjusted close": "62.4938419658293", + "5. adjusted close": "61.9373431387628", "6. volume": "10848383", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3602,7 +3612,7 @@ "2. high": "64.52", "3. low": "62.35", "4. close": "63.86", - "5. adjusted close": "61.4829263278055", + "5. adjusted close": "60.9354295615682", "6. volume": "16569453", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3612,7 +3622,7 @@ "2. high": "63.41", "3. low": "61.86", "4. close": "62.24", - "5. adjusted close": "59.9232279148546", + "5. adjusted close": "59.389620042468", "6. volume": "13664186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3622,7 +3632,7 @@ "2. high": "62.81", "3. low": "61.45", "4. close": "62.46", - "5. adjusted close": "60.1350388104405", + "5. adjusted close": "59.5995447919754", "6. volume": "16752834", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3632,7 +3642,7 @@ "2. high": "63.42", "3. low": "61.19", "4. close": "62.61", - "5. adjusted close": "60.2794553301582", + "5. adjusted close": "59.7426753030032", "6. volume": "17673852", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3642,7 +3652,7 @@ "2. high": "64.92", "3. low": "63.29", "4. close": "63.54", - "5. adjusted close": "61.1748377524078", + "5. adjusted close": "60.6300844713756", "6. volume": "13273172", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3652,7 +3662,7 @@ "2. high": "65.35", "3. low": "64.13", "4. close": "64.58", - "5. adjusted close": "62.1761256224504", + "5. adjusted close": "61.6224560145017", "6. volume": "8523099", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3662,7 +3672,7 @@ "2. high": "65.33", "3. low": "64.415", "4. close": "64.72", - "5. adjusted close": "62.3109143741869", + "5. adjusted close": "61.7560444914609", "6. volume": "11422556", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3672,7 +3682,7 @@ "2. high": "65.03", "3. low": "63.81", "4. close": "64.89", - "5. adjusted close": "62.4745864298669", + "5. adjusted close": "61.9182590706258", "6. volume": "12277475", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3682,7 +3692,7 @@ "2. high": "64.99", "3. low": "64.245", "4. close": "64.93", - "5. adjusted close": "62.5130975017916", + "5. adjusted close": "61.9564272068999", "6. volume": "10302187", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3692,7 +3702,7 @@ "2. high": "64.955", "3. low": "63.863", "4. close": "64.6", - "5. adjusted close": "62.1953811584127", + "5. adjusted close": "61.6415400826387", "6. volume": "8201804", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3702,7 +3712,7 @@ "2. high": "65.36", "3. low": "64.38", "4. close": "64.82", - "5. adjusted close": "62.4071920539986", + "5. adjusted close": "61.8514648321461", "6. volume": "10148203", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3712,7 +3722,7 @@ "2. high": "65.85", "3. low": "64.31", "4. close": "65.48", - "5. adjusted close": "63.0426247407564", + "5. adjusted close": "62.4812390806685", "6. volume": "12991069", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3722,7 +3732,7 @@ "2. high": "65.315", "3. low": "62.76", "4. close": "65.1", - "5. adjusted close": "62.6767695574717", + "5. adjusted close": "62.1186417860647", "6. volume": "27534132", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3732,7 +3742,7 @@ "2. high": "63.01", "3. low": "61.21", "4. close": "62.83", - "5. adjusted close": "60.4912662257441", + "5. adjusted close": "59.9526000525107", "6. volume": "16669963", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3742,7 +3752,7 @@ "2. high": "61.79", "3. low": "60.86", "4. close": "61.48", - "5. adjusted close": "59.1915175482851", + "5. adjusted close": "58.6644254532605", "6. volume": "8048874", "7. dividend amount": "0.5400", "8. split coefficient": "1.0" @@ -3752,7 +3762,7 @@ "2. high": "63.27", "3. low": "62.12", "4. close": "62.16", - "5. adjusted close": "59.3251327120509", + "5. adjusted close": "58.7968507928841", "6. volume": "11074115", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3762,7 +3772,7 @@ "2. high": "62.31", "3. low": "61.07", "4. close": "62.13", - "5. adjusted close": "59.296500891244", + "5. adjusted close": "58.7684739343933", "6. volume": "11415248", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3772,7 +3782,7 @@ "2. high": "62.24", "3. low": "61.335", "4. close": "61.88", - "5. adjusted close": "59.0579023845192", + "5. adjusted close": "58.5320001136369", "6. volume": "12360783", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3782,7 +3792,7 @@ "2. high": "62.985", "3. low": "62.345", "4. close": "62.35", - "5. adjusted close": "59.5064675771618", + "5. adjusted close": "58.976570896659", "6. volume": "6319229", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3792,7 +3802,7 @@ "2. high": "63.17", "3. low": "62.36", "4. close": "62.52", - "5. adjusted close": "59.6687145617346", + "5. adjusted close": "59.1373730947734", "6. volume": "6247985", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3802,7 +3812,7 @@ "2. high": "62.49", "3. low": "62.03", "4. close": "62.29", - "5. adjusted close": "59.4492039355478", + "5. adjusted close": "58.9198171796775", "6. volume": "4875381", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3812,7 +3822,7 @@ "2. high": "62.64", "3. low": "62.11", "4. close": "62.35", - "5. adjusted close": "59.5064675771618", + "5. adjusted close": "58.976570896659", "6. volume": "6002478", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3822,7 +3832,7 @@ "2. high": "62.35", "3. low": "61.765", "4. close": "62.29", - "5. adjusted close": "59.4492039355478", + "5. adjusted close": "58.9198171796775", "6. volume": "9542659", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3832,7 +3842,7 @@ "2. high": "62.5589", "3. low": "61.8545", "4. close": "62.05", - "5. adjusted close": "59.220149369092", + "5. adjusted close": "58.6928023117513", "6. volume": "8077302", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3842,7 +3852,7 @@ "2. high": "62.28", "3. low": "60.93", "4. close": "62.1", - "5. adjusted close": "59.267869070437", + "5. adjusted close": "58.7400970759026", "6. volume": "15119666", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3852,7 +3862,7 @@ "2. high": "62.24", "3. low": "61.25", "4. close": "61.45", - "5. adjusted close": "58.6475129529526", + "5. adjusted close": "58.1252651419358", "6. volume": "8669723", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3862,7 +3872,7 @@ "2. high": "62.04", "3. low": "60.88", "4. close": "61.72", - "5. adjusted close": "58.9051993402153", + "5. adjusted close": "58.3806568683528", "6. volume": "10894348", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3872,7 +3882,7 @@ "2. high": "62.57", "3. low": "61.36", "4. close": "61.56", - "5. adjusted close": "58.7524962959115", + "5. adjusted close": "58.2293136230686", "6. volume": "24454223", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3882,7 +3892,7 @@ "2. high": "62.67", "3. low": "60.79", "4. close": "62.17", - "5. adjusted close": "59.3346766523199", + "5. adjusted close": "58.8063097457144", "6. volume": "17947175", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3892,7 +3902,7 @@ "2. high": "60.88", "3. low": "59.6", "4. close": "60.61", - "5. adjusted close": "57.8458219703573", + "5. adjusted close": "57.3307131041941", "6. volume": "18498209", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3902,7 +3912,7 @@ "2. high": "60.43", "3. low": "58.6", "4. close": "59.51", - "5. adjusted close": "56.7959885407682", + "5. adjusted close": "56.2902282928657", "6. volume": "21215255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3912,7 +3922,7 @@ "2. high": "59.37", "3. low": "57.11", "4. close": "59.05", - "5. adjusted close": "56.3569672883946", + "5. adjusted close": "55.8551164626739", "6. volume": "18908352", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3922,7 +3932,7 @@ "2. high": "57.8", "3. low": "56.11", "4. close": "56.36", - "5. adjusted close": "53.7896473560359", + "5. adjusted close": "53.3106581513344", "6. volume": "14467212", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3932,7 +3942,7 @@ "2. high": "57.8", "3. low": "56.91", "4. close": "57.54", - "5. adjusted close": "54.9158323077769", + "5. adjusted close": "54.4268145853049", "6. volume": "13622749", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3942,7 +3952,7 @@ "2. high": "57.8775", "3. low": "57.15", "4. close": "57.6", - "5. adjusted close": "54.9730959493908", + "5. adjusted close": "54.4835683022864", "6. volume": "11391695", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3952,7 +3962,7 @@ "2. high": "57.76", "3. low": "56.94", "4. close": "57.13", - "5. adjusted close": "54.5245307567482", + "5. adjusted close": "54.0389975192643", "6. volume": "13037755", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3962,7 +3972,7 @@ "2. high": "57.54", "3. low": "56.45", "4. close": "56.83", - "5. adjusted close": "54.2382125486785", + "5. adjusted close": "53.7552289343566", "6. volume": "18988276", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3972,7 +3982,7 @@ "2. high": "56.69", "3. low": "55.76", "4. close": "56.32", - "5. adjusted close": "53.7514715949599", + "5. adjusted close": "53.2728223400134", "6. volume": "18445586", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3982,7 +3992,7 @@ "2. high": "55.88", "3. low": "54.67", "4. close": "55.41", - "5. adjusted close": "52.8829730304817", + "5. adjusted close": "52.4120576324599", "6. volume": "17193718", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3992,7 +4002,7 @@ "2. high": "55.96", "3. low": "53.91", "4. close": "54.95", - "5. adjusted close": "52.4439517781081", + "5. adjusted close": "51.9769458022681", "6. volume": "20203716", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4002,7 +4012,7 @@ "2. high": "54.35", "3. low": "53.22", "4. close": "53.63", - "5. adjusted close": "51.1841516626012", + "5. adjusted close": "50.728364028674", "6. volume": "25407168", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4012,7 +4022,7 @@ "2. high": "56.3", "3. low": "54.6", "4. close": "54.64", - "5. adjusted close": "52.1480896297694", + "5. adjusted close": "51.6837182645301", "6. volume": "22025041", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4022,7 +4032,7 @@ "2. high": "56.73", "3. low": "55.82", "4. close": "56.53", - "5. adjusted close": "53.9518943406088", + "5. adjusted close": "53.4714603494488", "6. volume": "15832297", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4032,7 +4042,7 @@ "2. high": "57.72", "3. low": "56.56", "4. close": "56.81", - "5. adjusted close": "54.2191246681405", + "5. adjusted close": "53.7363110286961", "6. volume": "17685249", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4042,7 +4052,7 @@ "2. high": "57.955", "3. low": "57.2", "4. close": "57.45", - "5. adjusted close": "54.829936845356", + "5. adjusted close": "54.3416840098326", "6. volume": "14466276", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4052,7 +4062,7 @@ "2. high": "58.32", "3. low": "57.02", "4. close": "57.04", - "5. adjusted close": "54.4386352943273", + "5. adjusted close": "53.953866943792", "6. volume": "14186887", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4062,7 +4072,7 @@ "2. high": "59.42", "3. low": "57.8", "4. close": "57.83", - "5. adjusted close": "55.1926065755776", + "5. adjusted close": "54.7011242173824", "6. volume": "13881067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4072,7 +4082,7 @@ "2. high": "59.7", "3. low": "58.74", "4. close": "59.04", - "5. adjusted close": "56.3474233481256", + "5. adjusted close": "55.8456575098436", "6. volume": "9816342", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4082,7 +4092,7 @@ "2. high": "59.75", "3. low": "58.35", "4. close": "59.44", - "5. adjusted close": "56.7291809588853", + "5. adjusted close": "56.2240156230539", "6. volume": "12324544", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4092,7 +4102,7 @@ "2. high": "59.94", "3. low": "58.8514", "4. close": "59.1", - "5. adjusted close": "56.4046869897396", + "5. adjusted close": "55.9024112268252", "6. volume": "9320328", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4102,7 +4112,7 @@ "2. high": "60.06", "3. low": "59.49", "4. close": "59.62", - "5. adjusted close": "56.9009718837271", + "5. adjusted close": "56.3942767739986", "6. volume": "10543303", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4112,7 +4122,7 @@ "2. high": "59.7", "3. low": "58.755", "4. close": "59.43", - "5. adjusted close": "56.7196370186163", + "5. adjusted close": "56.2145566702237", "6. volume": "9234805", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4122,7 +4132,7 @@ "2. high": "59.69", "3. low": "59.1431", "4. close": "59.19", - "5. adjusted close": "56.4905824521605", + "5. adjusted close": "55.9875418022975", "6. volume": "8148741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4132,7 +4142,7 @@ "2. high": "59.945", "3. low": "59.3", "4. close": "59.39", - "5. adjusted close": "56.6814612575403", + "5. adjusted close": "56.1767208589026", "6. volume": "11005208", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4142,7 +4152,7 @@ "2. high": "59.65", "3. low": "59.2", "4. close": "59.46", - "5. adjusted close": "56.7482688394233", + "5. adjusted close": "56.2429335287144", "6. volume": "9069556", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4152,7 +4162,7 @@ "2. high": "60.2", "3. low": "59.06", "4. close": "59.41", - "5. adjusted close": "56.7005491380783", + "5. adjusted close": "56.1956387645631", "6. volume": "10294233", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4162,7 +4172,7 @@ "2. high": "59.86", "3. low": "58.765", "4. close": "59.45", - "5. adjusted close": "56.7387248991543", + "5. adjusted close": "56.2334745758842", "6. volume": "10625194", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4172,7 +4182,7 @@ "2. high": "59.69", "3. low": "58.605", "4. close": "59.25", - "5. adjusted close": "56.5478460937744", + "5. adjusted close": "56.044295519279", "6. volume": "9831027", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4182,7 +4192,7 @@ "2. high": "59.47", "3. low": "58.41", "4. close": "59.36", - "5. adjusted close": "56.6528294367333", + "5. adjusted close": "56.1483440004119", "6. volume": "12305773", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4192,7 +4202,7 @@ "2. high": "59.6268", "3. low": "58.29", "4. close": "58.63", - "5. adjusted close": "55.956121797097", + "5. adjusted close": "55.457840443803", "6. volume": "13416524", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4202,7 +4212,7 @@ "2. high": "59.22", "3. low": "58.29", "4. close": "58.68", - "5. adjusted close": "56.0038414984419", + "5. adjusted close": "55.5051352079543", "6. volume": "13198506", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4212,7 +4222,7 @@ "2. high": "58.57", "3. low": "57.1375", "4. close": "58.4", - "5. adjusted close": "55.7366111709102", + "5. adjusted close": "55.2402845287071", "6. volume": "17066964", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4222,7 +4232,7 @@ "2. high": "57.75", "3. low": "56.35", "4. close": "57.13", - "5. adjusted close": "54.5245307567482", + "5. adjusted close": "54.0389975192643", "6. volume": "16380800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4232,7 +4242,7 @@ "2. high": "58.42", "3. low": "56.11", "4. close": "56.49", - "5. adjusted close": "53.9137185795328", + "5. adjusted close": "53.4336245381278", "6. volume": "18773668", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4242,7 +4252,7 @@ "2. high": "58.35", "3. low": "57.62", "4. close": "58.24", - "5. adjusted close": "55.5839081266063", + "5. adjusted close": "55.088941283423", "6. volume": "9984561", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4252,7 +4262,7 @@ "2. high": "58.16", "3. low": "57.52", "4. close": "57.81", - "5. adjusted close": "55.1735186950397", + "5. adjusted close": "54.6822063117219", "6. volume": "9716081", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4262,7 +4272,7 @@ "2. high": "59.0", "3. low": "57.43", "4. close": "57.6", - "5. adjusted close": "54.9730959493908", + "5. adjusted close": "54.4835683022864", "6. volume": "6884484", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4272,7 +4282,7 @@ "2. high": "58.1", "3. low": "57.37", "4. close": "57.81", - "5. adjusted close": "55.1735186950397", + "5. adjusted close": "54.6822063117219", "6. volume": "7158963", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4282,7 +4292,7 @@ "2. high": "58.5963", "3. low": "57.9", "4. close": "58.07", - "5. adjusted close": "55.4216611420334", + "5. adjusted close": "54.9281390853086", "6. volume": "9010325", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4292,7 +4302,7 @@ "2. high": "57.64", "3. low": "57.021", "4. close": "57.59", - "5. adjusted close": "54.9635520091218", + "5. adjusted close": "54.4741093494562", "6. volume": "9390163", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4302,7 +4312,7 @@ "2. high": "58.15", "3. low": "56.92", "4. close": "56.94", - "5. adjusted close": "54.3431958916374", + "5. adjusted close": "53.8592774154894", "6. volume": "13320593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4312,7 +4322,7 @@ "2. high": "58.69", "3. low": "57.91", "4. close": "58.36", - "5. adjusted close": "55.6984354098342", + "5. adjusted close": "55.2024487173861", "6. volume": "9445535", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4322,7 +4332,7 @@ "2. high": "58.165", "3. low": "57.01", "4. close": "57.7", - "5. adjusted close": "55.0685353520808", + "5. adjusted close": "54.578157830589", "6. volume": "9028565", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4332,7 +4342,7 @@ "2. high": "57.39", "3. low": "56.66", "4. close": "57.07", - "5. adjusted close": "54.4672671151343", + "5. adjusted close": "53.9822438022828", "6. volume": "9881931", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4342,7 +4352,7 @@ "2. high": "58.84", "3. low": "56.82", "4. close": "57.06", - "5. adjusted close": "54.4577231748653", + "5. adjusted close": "53.9727848494525", "6. volume": "11736296", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4352,7 +4362,7 @@ "2. high": "57.77", "3. low": "57.01", "4. close": "57.42", - "5. adjusted close": "54.801305024549", + "5. adjusted close": "54.3133071513418", "6. volume": "10741680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4362,7 +4372,7 @@ "2. high": "58.99", "3. low": "56.805", "4. close": "57.26", - "5. adjusted close": "54.6486019802451", + "5. adjusted close": "54.1619639060577", "6. volume": "27249584", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4372,7 +4382,7 @@ "2. high": "59.345", "3. low": "58.37", "4. close": "59.01", - "5. adjusted close": "56.3187915273186", + "5. adjusted close": "55.8172806513528", "6. volume": "13798239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4382,7 +4392,7 @@ "2. high": "59.23", "3. low": "58.6", "4. close": "59.19", - "5. adjusted close": "56.4905824521605", + "5. adjusted close": "55.9875418022975", "6. volume": "9283426", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4392,7 +4402,7 @@ "2. high": "59.68", "3. low": "58.83", "4. close": "59.15", - "5. adjusted close": "56.4524066910845", + "5. adjusted close": "55.9497059909764", "6. volume": "11406467", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4402,7 +4412,7 @@ "2. high": "60.025", "3. low": "58.85", "4. close": "58.93", - "5. adjusted close": "56.2424400051667", + "5. adjusted close": "55.7416090287108", "6. volume": "12532840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4412,7 +4422,7 @@ "2. high": "59.758", "3. low": "58.65", "4. close": "59.51", - "5. adjusted close": "56.7959885407682", + "5. adjusted close": "56.2902282928657", "6. volume": "11187980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4422,7 +4432,7 @@ "2. high": "60.57", "3. low": "59.15", "4. close": "59.17", - "5. adjusted close": "56.4714945716225", + "5. adjusted close": "55.968623896637", "6. volume": "11996910", "7. dividend amount": "0.4900", "8. split coefficient": "1.0" @@ -4432,7 +4442,7 @@ "2. high": "60.94", "3. low": "59.9", "4. close": "60.62", - "5. adjusted close": "57.3801877460904", + "5. adjusted close": "56.8692252868611", "6. volume": "9043339", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4442,7 +4452,7 @@ "2. high": "60.23", "3. low": "59.375", "4. close": "59.84", - "5. adjusted close": "56.6418745418352", + "5. adjusted close": "56.137486657304", "6. volume": "10812462", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4452,7 +4462,7 @@ "2. high": "60.715", "3. low": "59.7882", "4. close": "59.84", - "5. adjusted close": "56.6418745418352", + "5. adjusted close": "56.137486657304", "6. volume": "8231795", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4462,7 +4472,7 @@ "2. high": "61.1", "3. low": "60.17", "4. close": "60.23", - "5. adjusted close": "57.0110311439628", + "5. adjusted close": "56.5033559720825", "6. volume": "9541676", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4472,7 +4482,7 @@ "2. high": "61.335", "3. low": "60.22", "4. close": "60.63", - "5. adjusted close": "57.3896532999912", + "5. adjusted close": "56.8786065513426", "6. volume": "9393688", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4482,7 +4492,7 @@ "2. high": "60.66", "3. low": "60.05", "4. close": "60.15", - "5. adjusted close": "56.9353067127572", + "5. adjusted close": "56.4283058562305", "6. volume": "9661257", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4492,7 +4502,7 @@ "2. high": "61.13", "3. low": "60.3099", "4. close": "60.33", - "5. adjusted close": "57.1056866829699", + "5. adjusted close": "56.5971686168975", "6. volume": "10157710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4502,7 +4512,7 @@ "2. high": "61.38", "3. low": "60.155", "4. close": "60.5", - "5. adjusted close": "57.266601099282", + "5. adjusted close": "56.7566501130831", "6. volume": "15426767", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4512,7 +4522,7 @@ "2. high": "61.415", "3. low": "60.36", "4. close": "61.31", - "5. adjusted close": "58.0333109652393", + "5. adjusted close": "57.5165325360847", "6. volume": "20450495", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4522,7 +4532,7 @@ "2. high": "62.05", "3. low": "60.66", "4. close": "61.23", - "5. adjusted close": "57.9575865340336", + "5. adjusted close": "57.4414824202327", "6. volume": "13621881", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4532,7 +4542,7 @@ "2. high": "62.465", "3. low": "61.81", "4. close": "62.0", - "5. adjusted close": "58.6864341843881", + "5. adjusted close": "58.1638397853083", "6. volume": "7981363", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4542,7 +4552,7 @@ "2. high": "63.085", "3. low": "61.97", "4. close": "62.11", - "5. adjusted close": "58.7905552772959", + "5. adjusted close": "58.2670336946048", "6. volume": "8009689", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4552,7 +4562,7 @@ "2. high": "63.51", "3. low": "62.5642", "4. close": "62.84", - "5. adjusted close": "59.4815407120476", + "5. adjusted close": "58.9518660017544", "6. volume": "9031468", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4562,7 +4572,7 @@ "2. high": "63.8736", "3. low": "62.955", "4. close": "63.13", - "5. adjusted close": "59.7560417751681", + "5. adjusted close": "59.2239226717179", "6. volume": "10017217", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4572,7 +4582,7 @@ "2. high": "64.7588", "3. low": "63.45", "4. close": "63.58", - "5. adjusted close": "60.1819917006999", + "5. adjusted close": "59.6460795733855", "6. volume": "11245981", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4582,7 +4592,7 @@ "2. high": "65.14", "3. low": "64.02", "4. close": "64.92", - "5. adjusted close": "61.4503759233948", + "5. adjusted close": "60.9031690139067", "6. volume": "12231581", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4592,7 +4602,7 @@ "2. high": "65.56", "3. low": "64.65", "4. close": "65.19", - "5. adjusted close": "61.7059458787139", + "5. adjusted close": "61.1564631549072", "6. volume": "8789056", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4602,7 +4612,7 @@ "2. high": "65.97", "3. low": "65.29", "4. close": "65.61", - "5. adjusted close": "62.1034991425436", + "5. adjusted close": "61.5504762631303", "6. volume": "7772465", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4612,7 +4622,7 @@ "2. high": "66.12", "3. low": "65.495", "4. close": "66.12", - "5. adjusted close": "62.5862423914797", + "5. adjusted close": "62.0289207516868", "6. volume": "7064746", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4622,7 +4632,7 @@ "2. high": "67.29", "3. low": "65.44", "4. close": "65.81", - "5. adjusted close": "62.2928102205578", + "5. adjusted close": "61.7381015527603", "6. volume": "10320360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4632,7 +4642,7 @@ "2. high": "67.65", "3. low": "66.7667", "4. close": "66.86", - "5. adjusted close": "63.2866933801321", + "5. adjusted close": "62.7231343233179", "6. volume": "8502980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4642,7 +4652,7 @@ "2. high": "67.48", "3. low": "66.51", "4. close": "67.21", - "5. adjusted close": "63.6179877666569", + "5. adjusted close": "63.0514785801705", "6. volume": "4257408", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4652,7 +4662,7 @@ "2. high": "67.22", "3. low": "66.58", "4. close": "66.6", - "5. adjusted close": "63.0405889787137", + "5. adjusted close": "62.4792214467989", "6. volume": "6863365", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4662,7 +4672,7 @@ "2. high": "67.76", "3. low": "66.95", "4. close": "66.99", - "5. adjusted close": "63.4097455808413", + "5. adjusted close": "62.8450907615774", "6. volume": "4697743", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4672,7 +4682,7 @@ "2. high": "68.31", "3. low": "67.3", "4. close": "67.6", - "5. adjusted close": "63.9871443687845", + "5. adjusted close": "63.417347894949", "6. volume": "7639728", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4682,7 +4692,7 @@ "2. high": "68.85", "3. low": "68.19", "4. close": "68.52", - "5. adjusted close": "64.8579753276496", + "5. adjusted close": "64.2804242272471", "6. volume": "5125210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4692,7 +4702,7 @@ "2. high": "69.75", "3. low": "68.88", "4. close": "68.94", - "5. adjusted close": "65.2555285914793", + "5. adjusted close": "64.6744373354702", "6. volume": "7988781", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4702,7 +4712,7 @@ "2. high": "69.345", "3. low": "68.3", "4. close": "69.2", - "5. adjusted close": "65.5016329928977", + "5. adjusted close": "64.9183502119892", "6. volume": "9053384", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4712,7 +4722,7 @@ "2. high": "69.11", "3. low": "67.56", "4. close": "68.51", - "5. adjusted close": "64.8485097737489", + "5. adjusted close": "64.2710429627656", "6. volume": "11707421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4722,7 +4732,7 @@ "2. high": "69.065", "3. low": "67.86", "4. close": "67.93", - "5. adjusted close": "64.2995076475078", + "5. adjusted close": "63.7269296228386", "6. volume": "6863806", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4732,7 +4742,7 @@ "2. high": "69.16", "3. low": "68.21", "4. close": "68.96", - "5. adjusted close": "65.2744596992807", + "5. adjusted close": "64.6931998644332", "6. volume": "7560505", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4742,7 +4752,7 @@ "2. high": "68.7", "3. low": "67.5", "4. close": "68.68", - "5. adjusted close": "65.0094241900609", + "5. adjusted close": "64.4305244589512", "6. volume": "6754383", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4752,7 +4762,7 @@ "2. high": "67.83", "3. low": "66.98", "4. close": "67.51", - "5. adjusted close": "63.9019543836781", + "5. adjusted close": "63.3329165146155", "6. volume": "4856636", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4762,7 +4772,7 @@ "2. high": "67.215", "3. low": "66.6", "4. close": "66.95", - "5. adjusted close": "63.3718833652385", + "5. adjusted close": "62.8075657036514", "6. volume": "5723777", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4772,7 +4782,7 @@ "2. high": "67.73", "3. low": "66.75", "4. close": "66.87", - "5. adjusted close": "63.2961589340328", + "5. adjusted close": "62.7325155877994", "6. volume": "5768895", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4782,7 +4792,7 @@ "2. high": "67.565", "3. low": "66.77", "4. close": "67.38", - "5. adjusted close": "63.7789021829689", + "5. adjusted close": "63.210960076356", "6. volume": "7415301", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4792,7 +4802,7 @@ "2. high": "68.3349", "3. low": "67.22", "4. close": "67.38", - "5. adjusted close": "63.7789021829689", + "5. adjusted close": "63.210960076356", "6. volume": "8154284", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4802,7 +4812,7 @@ "2. high": "68.4", "3. low": "67.755", "4. close": "68.12", - "5. adjusted close": "64.4793531716213", + "5. adjusted close": "63.9051736479871", "6. volume": "6632924", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4812,7 +4822,7 @@ "2. high": "68.76", "3. low": "67.97", "4. close": "68.42", - "5. adjusted close": "64.7633197886425", + "5. adjusted close": "64.1866115824321", "6. volume": "5484420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4822,7 +4832,7 @@ "2. high": "69.34", "3. low": "68.45", "4. close": "68.49", - "5. adjusted close": "64.8295786659475", + "5. adjusted close": "64.2522804338026", "6. volume": "5857259", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4832,7 +4842,7 @@ "2. high": "69.33", "3. low": "68.0", "4. close": "69.31", - "5. adjusted close": "65.6057540858055", + "5. adjusted close": "65.0215441212858", "6. volume": "8780184", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4842,7 +4852,7 @@ "2. high": "68.7", "3. low": "67.96", "4. close": "68.02", - "5. adjusted close": "64.3846976326142", + "5. adjusted close": "63.8113610031721", "6. volume": "6562338", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4852,7 +4862,7 @@ "2. high": "68.515", "3. low": "67.49", "4. close": "67.87", - "5. adjusted close": "64.2427143241036", + "5. adjusted close": "63.6706420359496", "6. volume": "10007965", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4862,7 +4872,7 @@ "2. high": "69.27", "3. low": "68.05", "4. close": "68.15", - "5. adjusted close": "64.5077498333234", + "5. adjusted close": "63.9333174414316", "6. volume": "8626626", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4872,7 +4882,7 @@ "2. high": "68.99", "3. low": "67.01", "4. close": "68.73", - "5. adjusted close": "65.0567519595645", + "5. adjusted close": "64.4774307813587", "6. volume": "11626237", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4882,7 +4892,7 @@ "2. high": "67.72", "3. low": "67.05", "4. close": "67.49", - "5. adjusted close": "63.8830232758767", + "5. adjusted close": "63.3141539856525", "6. volume": "11190403", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4892,7 +4902,7 @@ "2. high": "68.338", "3. low": "67.49", "4. close": "67.69", - "5. adjusted close": "64.0723343538908", + "5. adjusted close": "63.5017792752825", "6. volume": "8306010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4902,7 +4912,7 @@ "2. high": "68.53", "3. low": "67.8", "4. close": "68.34", - "5. adjusted close": "64.6875953574368", + "5. adjusted close": "64.1115614665801", "6. volume": "7092295", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4912,7 +4922,7 @@ "2. high": "68.0", "3. low": "66.93", "4. close": "67.96", - "5. adjusted close": "64.3279043092099", + "5. adjusted close": "63.7550734162831", "6. volume": "11068392", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4922,7 +4932,7 @@ "2. high": "67.24", "3. low": "66.56", "4. close": "67.16", - "5. adjusted close": "63.5706599971533", + "5. adjusted close": "63.004572257763", "6. volume": "5796423", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4932,7 +4942,7 @@ "2. high": "67.67", "3. low": "66.44", "4. close": "66.72", - "5. adjusted close": "63.1541756255222", + "5. adjusted close": "62.5917966205769", "6. volume": "8710290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4942,7 +4952,7 @@ "2. high": "67.26", "3. low": "65.78", "4. close": "66.36", - "5. adjusted close": "62.8134156850967", + "5. adjusted close": "62.2540710992429", "6. volume": "11138050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4952,7 +4962,7 @@ "2. high": "67.575", "3. low": "66.82", "4. close": "67.3", - "5. adjusted close": "63.7031777517632", + "5. adjusted close": "63.135909960504", "6. volume": "6381583", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4962,7 +4972,7 @@ "2. high": "67.94", "3. low": "67.12", "4. close": "67.43", - "5. adjusted close": "63.8262299524724", + "5. adjusted close": "63.2578663987635", "6. volume": "7473042", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4972,7 +4982,7 @@ "2. high": "67.99", "3. low": "67.2", "4. close": "67.88", - "5. adjusted close": "64.2521798780043", + "5. adjusted close": "63.6800233004311", "6. volume": "7133198", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4982,7 +4992,7 @@ "2. high": "67.61", "3. low": "67.01", "4. close": "67.44", - "5. adjusted close": "63.8356955063731", + "5. adjusted close": "63.267247663245", "6. volume": "5535671", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4992,7 +5002,7 @@ "2. high": "67.86", "3. low": "67.0", "4. close": "67.5", - "5. adjusted close": "63.8924888297774", + "5. adjusted close": "63.323535250134", "6. volume": "7978918", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5002,7 +5012,7 @@ "2. high": "67.57", "3. low": "66.7", "4. close": "67.16", - "5. adjusted close": "63.5706599971533", + "5. adjusted close": "63.004572257763", "6. volume": "8895464", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5012,7 +5022,7 @@ "2. high": "66.7993", "3. low": "66.065", "4. close": "66.69", - "5. adjusted close": "63.1257789638201", + "5. adjusted close": "62.5636528271324", "6. volume": "11435039", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5022,7 +5032,7 @@ "2. high": "67.19", "3. low": "66.22", "4. close": "67.14", - "5. adjusted close": "63.5517288893519", + "5. adjusted close": "62.9858097288", "6. volume": "7936407", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5032,7 +5042,7 @@ "2. high": "66.81", "3. low": "66.05", "4. close": "66.65", - "5. adjusted close": "63.0879167482172", + "5. adjusted close": "62.5261277692064", "6. volume": "9573154", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5042,7 +5052,7 @@ "2. high": "66.98", "3. low": "66.335", "4. close": "66.95", - "5. adjusted close": "63.3718833652385", + "5. adjusted close": "62.8075657036514", "6. volume": "6884442", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5052,7 +5062,7 @@ "2. high": "66.7363", "3. low": "66.25", "4. close": "66.56", - "5. adjusted close": "63.0027267631109", + "5. adjusted close": "62.4416963888729", "6. volume": "8425573", "7. dividend amount": "0.4900", "8. split coefficient": "1.0" @@ -5062,7 +5072,7 @@ "2. high": "67.16", "3. low": "66.19", "4. close": "66.82", - "5. adjusted close": "62.7866100270107", + "5. adjusted close": "62.2275041417522", "6. volume": "10120077", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5072,7 +5082,7 @@ "2. high": "66.61", "3. low": "66.09", "4. close": "66.27", - "5. adjusted close": "62.2698091363364", + "5. adjusted close": "61.7153052899419", "6. volume": "5328301", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5082,7 +5092,7 @@ "2. high": "66.99", "3. low": "66.12", "4. close": "66.4", - "5. adjusted close": "62.3919620741322", + "5. adjusted close": "61.8363704730971", "6. volume": "8769894", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5092,7 +5102,7 @@ "2. high": "67.09", "3. low": "65.71", "4. close": "66.74", - "5. adjusted close": "62.7114389883672", + "5. adjusted close": "62.1530024905798", "6. volume": "22602671", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5102,7 +5112,7 @@ "2. high": "66.21", "3. low": "65.41", "4. close": "65.85", - "5. adjusted close": "61.8751611834579", + "5. adjusted close": "61.3241716212868", "6. volume": "6742227", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5112,7 +5122,7 @@ "2. high": "66.22", "3. low": "65.24", "4. close": "65.26", - "5. adjusted close": "61.3207747734618", + "5. adjusted close": "60.7747219438903", "6. volume": "7473095", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5122,7 +5132,7 @@ "2. high": "66.79", "3. low": "65.71", "4. close": "65.94", - "5. adjusted close": "61.9597286019318", + "5. adjusted close": "61.4079859788558", "6. volume": "9458979", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5132,7 +5142,7 @@ "2. high": "67.16", "3. low": "66.48", "4. close": "66.83", - "5. adjusted close": "62.7960064068411", + "5. adjusted close": "62.2368168481488", "6. volume": "10195528", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5142,7 +5152,7 @@ "2. high": "66.73", "3. low": "65.78", "4. close": "66.47", - "5. adjusted close": "62.4577367329452", + "5. adjusted close": "61.9015594178729", "6. volume": "15038504", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5152,7 +5162,7 @@ "2. high": "67.17", "3. low": "66.23", "4. close": "66.77", - "5. adjusted close": "62.7396281278585", + "5. adjusted close": "62.1809406097695", "6. volume": "8841491", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5162,7 +5172,7 @@ "2. high": "67.86", "3. low": "66.8379", "4. close": "66.92", - "5. adjusted close": "62.8805738253151", + "5. adjusted close": "62.3206312057177", "6. volume": "10771967", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5172,7 +5182,7 @@ "2. high": "67.5699", "3. low": "66.916", "4. close": "67.42", - "5. adjusted close": "63.3503928168372", + "5. adjusted close": "62.7862665255453", "6. volume": "6247883", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5182,7 +5192,7 @@ "2. high": "67.45", "3. low": "66.65", "4. close": "67.29", - "5. adjusted close": "63.2282398790415", + "5. adjusted close": "62.6652013423901", "6. volume": "5426846", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5192,7 +5202,7 @@ "2. high": "67.94", "3. low": "66.78", "4. close": "67.34", - "5. adjusted close": "63.2752217781937", + "5. adjusted close": "62.7117648743729", "6. volume": "9541745", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5202,7 +5212,7 @@ "2. high": "67.7", "3. low": "65.42", "4. close": "67.39", - "5. adjusted close": "63.3222036773459", + "5. adjusted close": "62.7583284063556", "6. volume": "15019347", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5212,7 +5222,7 @@ "2. high": "65.55", "3. low": "63.92", "4. close": "65.4", - "5. adjusted close": "61.452324091088", + "5. adjusted close": "60.905099833442", "6. volume": "13693770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5222,7 +5232,7 @@ "2. high": "64.89", "3. low": "63.22", "4. close": "63.7", - "5. adjusted close": "59.8549395199129", + "5. adjusted close": "59.3219397460284", "6. volume": "14421168", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5232,7 +5242,7 @@ "2. high": "65.41", "3. low": "64.73", "4. close": "64.77", - "5. adjusted close": "60.8603521617702", + "5. adjusted close": "60.3183993304593", "6. volume": "7974104", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5242,7 +5252,7 @@ "2. high": "65.23", "3. low": "64.86", "4. close": "64.94", - "5. adjusted close": "61.0200906188877", + "5. adjusted close": "60.4767153392007", "6. volume": "8046020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5252,7 +5262,7 @@ "2. high": "65.085", "3. low": "64.285", "4. close": "64.8", - "5. adjusted close": "60.8885413012615", + "5. adjusted close": "60.346337449649", "6. volume": "7819427", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5262,7 +5272,7 @@ "2. high": "65.42", "3. low": "64.535", "4. close": "64.69", - "5. adjusted close": "60.7851811231266", + "5. adjusted close": "60.2438976792869", "6. volume": "7517295", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5272,7 +5282,7 @@ "2. high": "66.4", "3. low": "65.03", "4. close": "65.1", - "5. adjusted close": "61.1704326961747", + "5. adjusted close": "60.6257186415455", "6. volume": "8796596", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5282,7 +5292,7 @@ "2. high": "66.21", "3. low": "65.6", "4. close": "65.72", - "5. adjusted close": "61.7530082456621", + "5. adjusted close": "61.2031064381316", "6. volume": "6356983", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5292,7 +5302,7 @@ "2. high": "66.65", "3. low": "65.58", "4. close": "65.71", - "5. adjusted close": "61.7436118658317", + "5. adjusted close": "61.1937937317351", "6. volume": "12255355", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5302,7 +5312,7 @@ "2. high": "66.8", "3. low": "65.99", "4. close": "66.13", - "5. adjusted close": "62.1382598187102", + "5. adjusted close": "61.5849274003902", "6. volume": "8504119", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5312,7 +5322,7 @@ "2. high": "67.56", "3. low": "66.67", "4. close": "66.76", - "5. adjusted close": "62.7302317480281", + "5. adjusted close": "62.1716279033729", "6. volume": "9349798", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5322,7 +5332,7 @@ "2. high": "67.96", "3. low": "67.21", "4. close": "67.29", - "5. adjusted close": "63.2282398790415", + "5. adjusted close": "62.6652013423901", "6. volume": "8441759", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5332,7 +5342,7 @@ "2. high": "67.92", "3. low": "66.975", "4. close": "67.05", - "5. adjusted close": "63.0027267631109", + "5. adjusted close": "62.4416963888729", "6. volume": "9442092", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5342,7 +5352,7 @@ "2. high": "67.23", "3. low": "65.26", "4. close": "67.0", - "5. adjusted close": "62.9557448639587", + "5. adjusted close": "62.3951328568901", "6. volume": "13165041", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5352,7 +5362,7 @@ "2. high": "65.58", "3. low": "64.59", "4. close": "65.55", - "5. adjusted close": "61.5932697885446", + "5. adjusted close": "61.0447904293903", "6. volume": "7622984", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5362,7 +5372,7 @@ "2. high": "65.8", "3. low": "65.13", "4. close": "65.6", - "5. adjusted close": "61.6402516876968", + "5. adjusted close": "61.091353961373", "6. volume": "6668342", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5372,7 +5382,7 @@ "2. high": "65.84", "3. low": "64.84", "4. close": "65.46", - "5. adjusted close": "61.5087023700706", + "5. adjusted close": "60.9609760718213", "6. volume": "9173401", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5382,7 +5392,7 @@ "2. high": "65.29", "3. low": "64.615", "4. close": "64.88", - "5. adjusted close": "60.963712339905", + "5. adjusted close": "60.4208391008214", "6. volume": "7555502", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5392,7 +5402,7 @@ "2. high": "65.34", "3. low": "64.44", "4. close": "65.04", - "5. adjusted close": "61.1140544171921", + "5. adjusted close": "60.5698424031662", "6. volume": "8611631", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5402,7 +5412,7 @@ "2. high": "65.23", "3. low": "64.25", "4. close": "64.53", - "5. adjusted close": "60.6348390458396", + "5. adjusted close": "60.0948943769421", "6. volume": "10640891", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5412,7 +5422,7 @@ "2. high": "64.9", "3. low": "64.05", "4. close": "64.26", - "5. adjusted close": "60.3811367904177", + "5. adjusted close": "59.8434513042352", "6. volume": "9508829", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5422,7 +5432,7 @@ "2. high": "65.29", "3. low": "64.59", "4. close": "64.7", - "5. adjusted close": "60.7945775029571", + "5. adjusted close": "60.2532103856835", "6. volume": "10312257", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5432,7 +5442,7 @@ "2. high": "65.39", "3. low": "64.19", "4. close": "64.44", - "5. adjusted close": "60.5502716273656", + "5. adjusted close": "60.0110800193731", "6. volume": "7847026", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5442,7 +5452,7 @@ "2. high": "64.72", "3. low": "64.05", "4. close": "64.46", - "5. adjusted close": "60.5690643870265", + "5. adjusted close": "60.0297054321662", "6. volume": "11097806", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5452,7 +5462,7 @@ "2. high": "64.85", "3. low": "63.86", "4. close": "64.68", - "5. adjusted close": "60.7757847432962", + "5. adjusted close": "60.2345849728904", "6. volume": "12772600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5462,7 +5472,7 @@ "2. high": "64.21", "3. low": "63.34", "4. close": "63.95", - "5. adjusted close": "60.089849015674", + "5. adjusted close": "59.5547574059422", "6. volume": "10563202", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5472,7 +5482,7 @@ "2. high": "63.585", "3. low": "62.6501", "4. close": "63.48", - "5. adjusted close": "59.6482191636432", + "5. adjusted close": "59.1170602053043", "6. volume": "10740367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5482,7 +5492,7 @@ "2. high": "62.765", "3. low": "61.51", "4. close": "62.42", - "5. adjusted close": "58.6522029016164", + "5. adjusted close": "58.1299133272699", "6. volume": "17026151", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5492,7 +5502,7 @@ "2. high": "65.26", "3. low": "62.405", "4. close": "62.89", - "5. adjusted close": "59.0938327536472", + "5. adjusted close": "58.5676105279078", "6. volume": "21473280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5502,7 +5512,7 @@ "2. high": "66.385", "3. low": "65.7501", "4. close": "66.03", - "5. adjusted close": "62.0442960204058", + "5. adjusted close": "61.4918003364247", "6. volume": "7645614", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5512,7 +5522,7 @@ "2. high": "66.28", "3. low": "65.6", "4. close": "65.96", - "5. adjusted close": "61.9785213615927", + "5. adjusted close": "61.4266113916489", "6. volume": "7472353", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5522,7 +5532,7 @@ "2. high": "66.0", "3. low": "65.08", "4. close": "65.89", - "5. adjusted close": "61.9127467027796", + "5. adjusted close": "61.361422446873", "6. volume": "11768760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5532,7 +5542,7 @@ "2. high": "66.93", "3. low": "65.86", "4. close": "66.01", - "5. adjusted close": "62.0255032607449", + "5. adjusted close": "61.4731749236316", "6. volume": "14716281", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5542,7 +5552,7 @@ "2. high": "66.56", "3. low": "65.82", "4. close": "66.32", - "5. adjusted close": "62.3167910354886", + "5. adjusted close": "61.7618688219247", "6. volume": "12914497", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5552,7 +5562,7 @@ "2. high": "66.89", "3. low": "66.08", "4. close": "66.32", - "5. adjusted close": "62.3167910354886", + "5. adjusted close": "61.7618688219247", "6. volume": "9532118", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5562,7 +5572,7 @@ "2. high": "66.53", "3. low": "65.42", "4. close": "66.08", - "5. adjusted close": "62.091277919558", + "5. adjusted close": "61.5383638684075", "6. volume": "9685442", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5572,7 +5582,7 @@ "2. high": "65.925", "3. low": "65.21", "4. close": "65.6", - "5. adjusted close": "61.6402516876968", + "5. adjusted close": "61.091353961373", "6. volume": "11851071", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5582,7 +5592,7 @@ "2. high": "65.6389", "3. low": "64.7387", "4. close": "65.46", - "5. adjusted close": "61.5087023700706", + "5. adjusted close": "60.9609760718213", "6. volume": "14589457", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5592,7 +5602,7 @@ "2. high": "64.73", "3. low": "63.92", "4. close": "64.44", - "5. adjusted close": "60.5502716273656", + "5. adjusted close": "60.0110800193731", "6. volume": "9833960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5602,7 +5612,7 @@ "2. high": "63.96", "3. low": "63.58", "4. close": "63.81", - "5. adjusted close": "59.9582996980478", + "5. adjusted close": "59.4243795163904", "6. volume": "7639852", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5612,7 +5622,7 @@ "2. high": "63.74", "3. low": "62.75", "4. close": "63.58", - "5. adjusted close": "59.7421829619476", + "5. adjusted close": "59.2101872692698", "6. volume": "9451107", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5622,7 +5632,7 @@ "2. high": "62.7766", "3. low": "62.27", "4. close": "62.69", - "5. adjusted close": "58.9059051570383", + "5. adjusted close": "58.3813563999768", "6. volume": "11162959", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5632,7 +5642,7 @@ "2. high": "62.64", "3. low": "61.68", "4. close": "62.61", - "5. adjusted close": "58.8307341183948", + "5. adjusted close": "58.3068547488043", "6. volume": "7867969", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5642,7 +5652,7 @@ "2. high": "62.42", "3. low": "61.76", "4. close": "61.91", - "5. adjusted close": "58.1729875302639", + "5. adjusted close": "57.6549653010458", "6. volume": "7846938", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5652,7 +5662,7 @@ "2. high": "62.54", "3. low": "61.93", "4. close": "62.06", - "5. adjusted close": "58.3139332277205", + "5. adjusted close": "57.7946558969941", "6. volume": "11799686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5662,7 +5672,7 @@ "2. high": "63.3", "3. low": "61.89", "4. close": "61.98", - "5. adjusted close": "58.238762189077", + "5. adjusted close": "57.7201542458216", "6. volume": "14002245", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5672,7 +5682,7 @@ "2. high": "63.6", "3. low": "62.88", "4. close": "63.16", - "5. adjusted close": "59.3475350090691", + "5. adjusted close": "58.8190536006146", "6. volume": "8868054", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5682,7 +5692,7 @@ "2. high": "63.34", "3. low": "62.54", "4. close": "62.93", - "5. adjusted close": "59.1314182729689", + "5. adjusted close": "58.604861353494", "6. volume": "9725919", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5692,7 +5702,7 @@ "2. high": "63.77", "3. low": "62.78", "4. close": "63.13", - "5. adjusted close": "59.3193458695778", + "5. adjusted close": "58.791115481425", "6. volume": "12678977", "7. dividend amount": "0.4900", "8. split coefficient": "1.0" @@ -5702,7 +5712,7 @@ "2. high": "64.08", "3. low": "63.17", "4. close": "63.31", - "5. adjusted close": "59.0303015875977", + "5. adjusted close": "58.5046450979097", "6. volume": "12232667", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5712,7 +5722,7 @@ "2. high": "64.415", "3. low": "63.655", "4. close": "64.07", - "5. adjusted close": "59.7389262789036", + "5. adjusted close": "59.2069595865278", "6. volume": "9703165", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5722,7 +5732,7 @@ "2. high": "63.98", "3. low": "62.83", "4. close": "63.94", - "5. adjusted close": "59.6177141606539", + "5. adjusted close": "59.0868268450537", "6. volume": "12538045", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5732,7 +5742,7 @@ "2. high": "63.0", "3. low": "61.98", "4. close": "62.79", - "5. adjusted close": "58.545453114599", + "5. adjusted close": "58.0241141320131", "6. volume": "11157337", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5742,7 +5752,7 @@ "2. high": "62.89", "3. low": "62.27", "4. close": "62.3", - "5. adjusted close": "58.0885766688886", + "5. adjusted close": "57.5713061064567", "6. volume": "9626293", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5752,7 +5762,7 @@ "2. high": "63.53", "3. low": "62.59", "4. close": "62.62", - "5. adjusted close": "58.3869449599648", + "5. adjusted close": "57.8670174700854", "6. volume": "11014517", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5762,7 +5772,7 @@ "2. high": "63.52", "3. low": "62.11", "4. close": "63.38", - "5. adjusted close": "59.0955696512706", + "5. adjusted close": "58.5693319587035", "6. volume": "16103356", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5772,7 +5782,7 @@ "2. high": "62.75", "3. low": "61.365", "4. close": "62.7", - "5. adjusted close": "58.4615370327338", + "5. adjusted close": "57.9409453109926", "6. volume": "32082150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5782,7 +5792,7 @@ "2. high": "63.235", "3. low": "61.86", "4. close": "62.33", - "5. adjusted close": "58.116548696177", + "5. adjusted close": "57.5990290467969", "6. volume": "12145590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5792,7 +5802,7 @@ "2. high": "62.54", "3. low": "61.45", "4. close": "62.18", - "5. adjusted close": "57.9766885597351", + "5. adjusted close": "57.460414345096", "6. volume": "9548122", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5802,7 +5812,7 @@ "2. high": "62.1401", "3. low": "61.34", "4. close": "61.9", - "5. adjusted close": "57.7156163050434", + "5. adjusted close": "57.2016669019209", "6. volume": "10162998", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5812,7 +5822,7 @@ "2. high": "61.44", "3. low": "60.29", "4. close": "61.39", - "5. adjusted close": "57.2400918411408", + "5. adjusted close": "56.7303769161377", "6. volume": "10950517", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5822,7 +5832,7 @@ "2. high": "60.94", "3. low": "60.2", "4. close": "60.64", - "5. adjusted close": "56.5407911589311", + "5. adjusted close": "56.037303407633", "6. volume": "8029976", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5832,7 +5842,7 @@ "2. high": "61.19", "3. low": "60.35", "4. close": "60.35", - "5. adjusted close": "56.2703948951433", + "5. adjusted close": "55.7693149843445", "6. volume": "10099541", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5842,7 +5852,7 @@ "2. high": "61.2801", "3. low": "60.46", "4. close": "60.93", - "5. adjusted close": "56.8111874227188", + "5. adjusted close": "56.3052918309215", "6. volume": "10240153", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5852,7 +5862,7 @@ "2. high": "61.86", "3. low": "60.56", "4. close": "60.57", - "5. adjusted close": "56.4755230952582", + "5. adjusted close": "55.9726165468392", "6. volume": "12662469", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5862,7 +5872,7 @@ "2. high": "61.715", "3. low": "60.13", "4. close": "60.45", - "5. adjusted close": "56.3636349861046", + "5. adjusted close": "55.8617247854785", "6. volume": "10617262", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5872,7 +5882,7 @@ "2. high": "60.59", "3. low": "59.33", "4. close": "60.43", - "5. adjusted close": "56.3449869679123", + "5. adjusted close": "55.8432428252517", "6. volume": "14980107", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5882,7 +5892,7 @@ "2. high": "60.96", "3. low": "58.625", "4. close": "59.34", - "5. adjusted close": "55.3286699764342", + "5. adjusted close": "54.8359759928915", "6. volume": "17309768", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5892,7 +5902,7 @@ "2. high": "61.35", "3. low": "59.965", "4. close": "60.75", - "5. adjusted close": "56.6433552589885", + "5. adjusted close": "56.1389541888803", "6. volume": "13599944", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5902,7 +5912,7 @@ "2. high": "62.18", "3. low": "61.21", "4. close": "61.27", - "5. adjusted close": "57.1282037319873", + "5. adjusted close": "56.6194851547769", "6. volume": "9584864", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5912,7 +5922,7 @@ "2. high": "62.065", "3. low": "61.52", "4. close": "61.63", - "5. adjusted close": "57.4638680594479", + "5. adjusted close": "56.9521604388592", "6. volume": "7325039", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5922,7 +5932,7 @@ "2. high": "62.6999", "3. low": "61.26", "4. close": "61.33", - "5. adjusted close": "57.184147786564", + "5. adjusted close": "56.6749310354573", "6. volume": "13207038", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5932,7 +5942,7 @@ "2. high": "63.17", "3. low": "61.81", "4. close": "62.1", - "5. adjusted close": "57.902096486966", + "5. adjusted close": "57.3864865041888", "6. volume": "14392484", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5942,7 +5952,7 @@ "2. high": "62.92", "3. low": "60.87", "4. close": "62.59", - "5. adjusted close": "58.3589729326764", + "5. adjusted close": "57.8392945297452", "6. volume": "16517945", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5952,7 +5962,7 @@ "2. high": "61.38", "3. low": "60.025", "4. close": "60.72", - "5. adjusted close": "56.6153832317001", + "5. adjusted close": "56.1112312485402", "6. volume": "13742028", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5962,7 +5972,7 @@ "2. high": "61.241", "3. low": "59.71", "4. close": "60.99", - "5. adjusted close": "56.8671314772956", + "5. adjusted close": "56.3607377116019", "6. volume": "9404784", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5972,7 +5982,7 @@ "2. high": "61.5", "3. low": "60.52", "4. close": "60.6", - "5. adjusted close": "56.5034951225466", + "5. adjusted close": "56.0003394871794", "6. volume": "16997139", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5982,7 +5992,7 @@ "2. high": "61.72", "3. low": "60.3", "4. close": "61.02", - "5. adjusted close": "56.895103504584", + "5. adjusted close": "56.388460651942", "6. volume": "14078837", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5992,7 +6002,7 @@ "2. high": "60.93", "3. low": "59.42", "4. close": "60.59", - "5. adjusted close": "56.4941711134504", + "5. adjusted close": "55.991098507066", "6. volume": "11660814", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6002,7 +6012,7 @@ "2. high": "60.37", "3. low": "59.37", "4. close": "59.4", - "5. adjusted close": "55.384614031011", + "5. adjusted close": "54.8914218735719", "6. volume": "12386405", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6012,7 +6022,7 @@ "2. high": "60.275", "3. low": "59.65", "4. close": "59.99", - "5. adjusted close": "55.9347305676826", + "5. adjusted close": "55.4366397002623", "6. volume": "9493630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6022,7 +6032,7 @@ "2. high": "60.22", "3. low": "59.695", "4. close": "59.99", - "5. adjusted close": "55.9347305676826", + "5. adjusted close": "55.4366397002623", "6. volume": "8256806", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6032,7 +6042,7 @@ "2. high": "60.53", "3. low": "59.61", "4. close": "60.0", - "5. adjusted close": "55.9440545767788", + "5. adjusted close": "55.4458806803757", "6. volume": "12530424", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6042,7 +6052,7 @@ "2. high": "60.34", "3. low": "59.68", "4. close": "59.76", - "5. adjusted close": "55.7202783584717", + "5. adjusted close": "55.2240971576541", "6. volume": "14109343", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6052,7 +6062,7 @@ "2. high": "61.366", "3. low": "59.67", "4. close": "60.23", - "5. adjusted close": "56.1585067859898", + "5. adjusted close": "55.6584232229838", "6. volume": "18864254", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6062,7 +6072,7 @@ "2. high": "61.7663", "3. low": "60.505", "4. close": "60.92", - "5. adjusted close": "56.8018634136227", + "5. adjusted close": "56.2960508508081", "6. volume": "16249169", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6072,7 +6082,7 @@ "2. high": "62.89", "3. low": "61.24", "4. close": "61.56", - "5. adjusted close": "57.398599995775", + "5. adjusted close": "56.8874735780654", "6. volume": "15997011", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6082,7 +6092,7 @@ "2. high": "63.21", "3. low": "62.01", "4. close": "62.03", - "5. adjusted close": "57.8368284232931", + "5. adjusted close": "57.321799643395", "6. volume": "15114986", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6092,7 +6102,7 @@ "2. high": "64.635", "3. low": "62.89", "4. close": "62.94", - "5. adjusted close": "58.6853132510409", + "5. adjusted close": "58.1627288337141", "6. volume": "15887125", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6102,7 +6112,7 @@ "2. high": "62.865", "3. low": "61.66", "4. close": "62.21", - "5. adjusted close": "58.0046605870235", + "5. adjusted close": "57.4881372854362", "6. volume": "11240855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6112,7 +6122,7 @@ "2. high": "62.8", "3. low": "61.03", "4. close": "61.43", - "5. adjusted close": "57.2773878775253", + "5. adjusted close": "56.7673408365913", "6. volume": "16091962", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6122,7 +6132,7 @@ "2. high": "63.375", "3. low": "62.2", "4. close": "62.29", - "5. adjusted close": "58.0792526597925", + "5. adjusted close": "57.5620651263433", "6. volume": "17514730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6132,7 +6142,7 @@ "2. high": "63.89", "3. low": "61.9", "4. close": "62.02", - "5. adjusted close": "57.827504414197", + "5. adjusted close": "57.3125586632816", "6. volume": "13847661", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6142,7 +6152,7 @@ "2. high": "65.65", "3. low": "64.38", "4. close": "64.44", - "5. adjusted close": "60.0839146154604", + "5. adjusted close": "59.5488758507234", "6. volume": "11284071", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6152,7 +6162,7 @@ "2. high": "65.14", "3. low": "63.96", "4. close": "64.83", - "5. adjusted close": "60.4475509702095", + "5. adjusted close": "59.9092740751459", "6. volume": "9171007", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6162,7 +6172,7 @@ "2. high": "65.025", "3. low": "63.76", "4. close": "64.56", - "5. adjusted close": "60.195802724614", + "5. adjusted close": "59.6597676120842", "6. volume": "9071894", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6172,7 +6182,7 @@ "2. high": "66.2", "3. low": "63.98", "4. close": "64.18", - "5. adjusted close": "59.841490378961", + "5. adjusted close": "59.3086103677752", "6. volume": "14066129", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6182,7 +6192,7 @@ "2. high": "66.82", "3. low": "66.0", "4. close": "66.25", - "5. adjusted close": "61.7715602618599", + "5. adjusted close": "61.2214932512481", "6. volume": "9609597", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6192,7 +6202,7 @@ "2. high": "67.1599", "3. low": "66.325", "4. close": "66.74", - "5. adjusted close": "62.2284367075702", + "5. adjusted close": "61.6743012768045", "6. volume": "10847814", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6202,7 +6212,7 @@ "2. high": "66.86", "3. low": "65.54", "4. close": "66.54", - "5. adjusted close": "62.0419565256477", + "5. adjusted close": "61.4894816745366", "6. volume": "11296524", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6212,7 +6222,7 @@ "2. high": "66.37", "3. low": "64.78", "4. close": "66.02", - "5. adjusted close": "61.5571080526489", + "5. adjusted close": "61.00895070864", "6. volume": "12479839", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6222,7 +6232,7 @@ "2. high": "65.96", "3. low": "64.64", "4. close": "64.73", - "5. adjusted close": "60.3543108792482", + "5. adjusted close": "59.8168642740119", "6. volume": "10292364", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6232,7 +6242,7 @@ "2. high": "66.3", "3. low": "64.91", "4. close": "65.43", - "5. adjusted close": "61.0069915159773", + "5. adjusted close": "60.4637328819497", "6. volume": "15726604", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6242,7 +6252,7 @@ "2. high": "65.245", "3. low": "63.24", "4. close": "64.97", - "5. adjusted close": "60.5780870975553", + "5. adjusted close": "60.0386477967334", "6. volume": "18251240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6252,7 +6262,7 @@ "2. high": "63.18", "3. low": "62.15", "4. close": "62.49", - "5. adjusted close": "58.2657328417151", + "5. adjusted close": "57.7468847286112", "6. volume": "10010525", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6262,7 +6272,7 @@ "2. high": "62.63", "3. low": "61.0", "4. close": "62.36", - "5. adjusted close": "58.1445207234654", + "5. adjusted close": "57.6267519871371", "6. volume": "10932145", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6272,7 +6282,7 @@ "2. high": "62.045", "3. low": "60.52", "4. close": "61.7", - "5. adjusted close": "57.5291361231208", + "5. adjusted close": "57.016847299653", "6. volume": "12426224", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6282,7 +6292,7 @@ "2. high": "61.71", "3. low": "60.465", "4. close": "61.55", - "5. adjusted close": "57.3892759866789", + "5. adjusted close": "56.878232597952", "6. volume": "11584571", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6292,7 +6302,7 @@ "2. high": "62.15", "3. low": "60.5", "4. close": "61.38", - "5. adjusted close": "57.2307678320447", + "5. adjusted close": "56.7211359360243", "6. volume": "12429551", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6302,7 +6312,7 @@ "2. high": "62.11", "3. low": "60.965", "4. close": "62.03", - "5. adjusted close": "57.8368284232931", + "5. adjusted close": "57.321799643395", "6. volume": "8649307", "7. dividend amount": "0.4900", "8. split coefficient": "1.0" @@ -6312,7 +6322,7 @@ "2. high": "62.16", "3. low": "61.48", "4. close": "61.92", - "5. adjusted close": "57.2817724883287", + "5. adjusted close": "56.7716864030553", "6. volume": "6624061", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6322,7 +6332,7 @@ "2. high": "61.94", "3. low": "61.34", "4. close": "61.42", - "5. adjusted close": "56.8192258758583", + "5. adjusted close": "56.3132587027723", "6. volume": "6653445", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6332,7 +6342,7 @@ "2. high": "61.74", "3. low": "60.805", "4. close": "61.12", - "5. adjusted close": "56.5416979083761", + "5. adjusted close": "56.0382020826024", "6. volume": "6494459", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6342,7 +6352,7 @@ "2. high": "61.36", "3. low": "60.935", "4. close": "61.15", - "5. adjusted close": "56.5694507051243", + "5. adjusted close": "56.0657077446194", "6. volume": "3099674", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6352,7 +6362,7 @@ "2. high": "61.63", "3. low": "61.0", "4. close": "61.0", - "5. adjusted close": "56.4306867213832", + "5. adjusted close": "55.9281794345345", "6. volume": "6235071", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6362,7 +6372,7 @@ "2. high": "61.97", "3. low": "61.13", "4. close": "61.43", - "5. adjusted close": "56.8284768081077", + "5. adjusted close": "56.3224272567779", "6. volume": "8114059", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6372,7 +6382,7 @@ "2. high": "62.12", "3. low": "61.34", "4. close": "62.01", - "5. adjusted close": "57.3650308785734", + "5. adjusted close": "56.8542033891063", "6. volume": "13055650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6382,7 +6392,7 @@ "2. high": "63.45", "3. low": "62.4358", "4. close": "63.12", - "5. adjusted close": "58.3918843582575", + "5. adjusted close": "57.8719128837347", "6. volume": "21177770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6392,7 +6402,7 @@ "2. high": "62.82", "3. low": "61.99", "4. close": "62.54", - "5. adjusted close": "57.8553302877919", + "5. adjusted close": "57.3401367514063", "6. volume": "10642358", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6402,7 +6412,7 @@ "2. high": "63.2793", "3. low": "62.29", "4. close": "62.34", - "5. adjusted close": "57.6703116428038", + "5. adjusted close": "57.1567656712931", "6. volume": "9498025", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6412,7 +6422,7 @@ "2. high": "62.64", "3. low": "60.85", "4. close": "62.57", - "5. adjusted close": "57.8830830845401", + "5. adjusted close": "57.3676424134233", "6. volume": "14943243", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6422,7 +6432,7 @@ "2. high": "61.1017", "3. low": "59.92", "4. close": "59.97", - "5. adjusted close": "55.4778406996943", + "5. adjusted close": "54.9838183719514", "6. volume": "11400404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6432,7 +6442,7 @@ "2. high": "61.47", "3. low": "60.2", "4. close": "60.72", - "5. adjusted close": "56.1716606183998", + "5. adjusted close": "55.671459922376", "6. volume": "10021620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6442,7 +6452,7 @@ "2. high": "61.04", "3. low": "59.96", "4. close": "60.2", - "5. adjusted close": "55.6906121414307", + "5. adjusted close": "55.1946951140816", "6. volume": "9428615", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6452,7 +6462,7 @@ "2. high": "61.56", "3. low": "60.33", "4. close": "60.92", - "5. adjusted close": "56.356679263388", + "5. adjusted close": "55.8548310024892", "6. volume": "10244472", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6462,7 +6472,7 @@ "2. high": "61.78", "3. low": "60.85", "4. close": "61.12", - "5. adjusted close": "56.5416979083761", + "5. adjusted close": "56.0382020826024", "6. volume": "10830625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6472,7 +6482,7 @@ "2. high": "62.59", "3. low": "60.97", "4. close": "61.2", - "5. adjusted close": "56.6157053663714", + "5. adjusted close": "56.1115505146477", "6. volume": "8974004", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6482,7 +6492,7 @@ "2. high": "62.31", "3. low": "61.65", "4. close": "62.31", - "5. adjusted close": "57.6425588460556", + "5. adjusted close": "57.1292600092761", "6. volume": "8159036", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6492,7 +6502,7 @@ "2. high": "62.2867", "3. low": "61.58", "4. close": "61.78", - "5. adjusted close": "57.152259436837", + "5. adjusted close": "56.6433266469761", "6. volume": "10944865", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6502,7 +6512,7 @@ "2. high": "62.83", "3. low": "61.9", "4. close": "62.18", - "5. adjusted close": "57.5222967268133", + "5. adjusted close": "57.0100688072025", "6. volume": "8077211", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6512,7 +6522,7 @@ "2. high": "63.74", "3. low": "62.335", "4. close": "62.41", - "5. adjusted close": "57.7350681685496", + "5. adjusted close": "57.2209455493327", "6. volume": "9865872", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6522,7 +6532,7 @@ "2. high": "63.27", "3. low": "61.99", "4. close": "62.4", - "5. adjusted close": "57.7258172363002", + "5. adjusted close": "57.2117769953271", "6. volume": "14996593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6532,7 +6542,7 @@ "2. high": "63.69", "3. low": "62.88", "4. close": "63.05", - "5. adjusted close": "58.3271278325117", + "5. adjusted close": "57.8077330056951", "6. volume": "4178758", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6542,7 +6552,7 @@ "2. high": "63.5", "3. low": "62.2", "4. close": "62.84", - "5. adjusted close": "58.1328582552741", + "5. adjusted close": "57.6151933715762", "6. volume": "9520905", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6552,7 +6562,7 @@ "2. high": "63.51", "3. low": "61.88", "4. close": "63.22", - "5. adjusted close": "58.4843936807516", + "5. adjusted close": "57.9635984237913", "6. volume": "13471740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6562,7 +6572,7 @@ "2. high": "62.01", "3. low": "61.08", "4. close": "61.92", - "5. adjusted close": "57.2817724883287", + "5. adjusted close": "56.7716864030553", "6. volume": "9595949", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6572,7 +6582,7 @@ "2. high": "62.33", "3. low": "61.4", "4. close": "61.61", - "5. adjusted close": "56.9949935885971", + "5. adjusted close": "56.4874612288798", "6. volume": "8305175", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6582,7 +6592,7 @@ "2. high": "62.4", "3. low": "61.15", "4. close": "62.09", - "5. adjusted close": "57.4390383365686", + "5. adjusted close": "56.9275518211516", "6. volume": "9025456", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6592,7 +6602,7 @@ "2. high": "64.7", "3. low": "62.0", "4. close": "62.01", - "5. adjusted close": "57.3650308785734", + "5. adjusted close": "56.8542033891063", "6. volume": "12455274", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6602,7 +6612,7 @@ "2. high": "64.7", "3. low": "63.88", "4. close": "64.32", - "5. adjusted close": "59.5019962281864", + "5. adjusted close": "58.9721393644141", "6. volume": "8610180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6612,7 +6622,7 @@ "2. high": "64.93", "3. low": "63.845", "4. close": "64.5", - "5. adjusted close": "59.6685130086757", + "5. adjusted close": "59.137173336516", "6. volume": "7199552", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6622,7 +6632,7 @@ "2. high": "64.04", "3. low": "62.77", "4. close": "63.62", - "5. adjusted close": "58.8544309707279", + "5. adjusted close": "58.3303405840178", "6. volume": "9435226", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6632,7 +6642,7 @@ "2. high": "63.14", "3. low": "62.195", "4. close": "62.75", - "5. adjusted close": "58.0495998650295", + "5. adjusted close": "57.5326763855252", "6. volume": "7603951", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6642,7 +6652,7 @@ "2. high": "65.12", "3. low": "63.025", "4. close": "63.42", - "5. adjusted close": "58.6694123257397", + "5. adjusted close": "58.1469695039046", "6. volume": "8269684", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6652,7 +6662,7 @@ "2. high": "64.795", "3. low": "63.71", "4. close": "64.52", - "5. adjusted close": "59.6870148731745", + "5. adjusted close": "59.1555104445273", "6. volume": "11210020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6662,7 +6672,7 @@ "2. high": "66.08", "3. low": "63.99", "4. close": "64.08", - "5. adjusted close": "59.2799738542006", + "5. adjusted close": "58.7520940682782", "6. volume": "15533290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6672,7 +6682,7 @@ "2. high": "64.92", "3. low": "63.38", "4. close": "63.8", - "5. adjusted close": "59.0209477512172", + "5. adjusted close": "58.4953745561197", "6. volume": "9680121", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6682,7 +6692,7 @@ "2. high": "65.38", "3. low": "63.54", "4. close": "63.75", - "5. adjusted close": "58.9746930899702", + "5. adjusted close": "58.4495317860914", "6. volume": "17676076", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6692,7 +6702,7 @@ "2. high": "66.23", "3. low": "63.75", "4. close": "65.43", - "5. adjusted close": "60.5288497078706", + "5. adjusted close": "59.9898488590425", "6. volume": "24699665", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6702,7 +6712,7 @@ "2. high": "62.24", "3. low": "60.21", "4. close": "61.24", - "5. adjusted close": "56.652709095369", + "5. adjusted close": "56.1482247306704", "6. volume": "14235975", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6712,7 +6722,7 @@ "2. high": "59.64", "3. low": "58.84", "4. close": "59.49", - "5. adjusted close": "55.0337959517228", + "5. adjusted close": "54.5437277796796", "6. volume": "10318907", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6722,7 +6732,7 @@ "2. high": "58.48", "3. low": "57.59", "4. close": "58.45", - "5. adjusted close": "54.0716989977844", + "5. adjusted close": "53.5901981630908", "6. volume": "11156016", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6732,7 +6742,7 @@ "2. high": "58.43", "3. low": "56.754", "4. close": "57.92", - "5. adjusted close": "53.5813995885659", + "5. adjusted close": "53.1042648007908", "6. volume": "8838608", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6742,7 +6752,7 @@ "2. high": "58.54", "3. low": "57.4", "4. close": "57.76", - "5. adjusted close": "53.4333846725753", + "5. adjusted close": "52.9575679367002", "6. volume": "11931155", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6752,7 +6762,7 @@ "2. high": "59.84", "3. low": "58.56", "4. close": "58.74", - "5. adjusted close": "54.3399760330172", + "5. adjusted close": "53.856086229255", "6. volume": "10008246", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6762,7 +6772,7 @@ "2. high": "60.14", "3. low": "59.035", "4. close": "59.67", - "5. adjusted close": "55.2003127322121", + "5. adjusted close": "54.7087617517815", "6. volume": "7484139", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6772,7 +6782,7 @@ "2. high": "61.22", "3. low": "60.0717", "4. close": "60.13", - "5. adjusted close": "55.6258556156848", + "5. adjusted close": "55.130515236042", "6. volume": "7336812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6782,7 +6792,7 @@ "2. high": "61.01", "3. low": "59.95", "4. close": "60.76", - "5. adjusted close": "56.2086643473975", + "5. adjusted close": "55.7081341383986", "6. volume": "7038473", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6792,7 +6802,7 @@ "2. high": "60.75", "3. low": "59.95", "4. close": "60.03", - "5. adjusted close": "55.5333462931907", + "5. adjusted close": "55.0388296959853", "6. volume": "8004805", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6802,7 +6812,7 @@ "2. high": "61.2684", "3. low": "60.53", "4. close": "60.64", - "5. adjusted close": "56.0976531604046", + "5. adjusted close": "55.5981114903307", "6. volume": "6635199", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6812,7 +6822,7 @@ "2. high": "62.42", "3. low": "60.5051", "4. close": "60.77", - "5. adjusted close": "56.2179152796469", + "5. adjusted close": "55.7173026924043", "6. volume": "10999136", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6822,7 +6832,7 @@ "2. high": "61.74", "3. low": "60.65", "4. close": "61.24", - "5. adjusted close": "56.652709095369", + "5. adjusted close": "56.1482247306704", "6. volume": "9385613", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6832,7 +6842,7 @@ "2. high": "60.9", "3. low": "60.31", "4. close": "60.42", - "5. adjusted close": "55.8941326509176", + "5. adjusted close": "55.3964033022061", "6. volume": "13105283", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6842,7 +6852,7 @@ "2. high": "61.63", "3. low": "60.721", "4. close": "61.0", - "5. adjusted close": "56.4306867213832", + "5. adjusted close": "55.9281794345345", "6. volume": "8823159", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6852,7 +6862,7 @@ "2. high": "62.01", "3. low": "60.98", "4. close": "61.13", - "5. adjusted close": "56.5509488406255", + "5. adjusted close": "56.0473706366081", "6. volume": "8374420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6862,7 +6872,7 @@ "2. high": "62.25", "3. low": "61.48", "4. close": "61.83", - "5. adjusted close": "57.198514098084", + "5. adjusted close": "56.6891694170044", "6. volume": "11532170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6872,7 +6882,7 @@ "2. high": "62.295", "3. low": "61.605", "4. close": "61.82", - "5. adjusted close": "57.1892631658346", + "5. adjusted close": "56.6800008629987", "6. volume": "9408430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6882,7 +6892,7 @@ "2. high": "62.09", "3. low": "60.46", "4. close": "61.62", - "5. adjusted close": "57.0042445208465", + "5. adjusted close": "56.4966297828855", "6. volume": "11787269", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6892,7 +6902,7 @@ "2. high": "60.98", "3. low": "57.96", "4. close": "60.42", - "5. adjusted close": "55.8941326509176", + "5. adjusted close": "55.3964033022061", "6. volume": "14632584", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6902,7 +6912,7 @@ "2. high": "59.46", "3. low": "57.61", "4. close": "57.74", - "5. adjusted close": "53.4148828080765", + "5. adjusted close": "52.9392308286889", "6. volume": "13113349", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6912,7 +6922,7 @@ "2. high": "59.28", "3. low": "57.95", "4. close": "59.2", - "5. adjusted close": "54.76551891649", + "5. adjusted close": "54.2778397135154", "6. volume": "10992264", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6922,7 +6932,7 @@ "2. high": "60.01", "3. low": "58.68", "4. close": "58.72", - "5. adjusted close": "54.3214741685184", + "5. adjusted close": "53.8377491212437", "6. volume": "12574250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6932,7 +6942,7 @@ "2. high": "60.57", "3. low": "59.625", "4. close": "59.82", - "5. adjusted close": "55.3390767159532", + "5. adjusted close": "54.8462900618665", "6. volume": "8747559", "7. dividend amount": "0.4500", "8. split coefficient": "1.0" @@ -6942,7 +6952,7 @@ "2. high": "60.64", "3. low": "59.79", "4. close": "60.29", - "5. adjusted close": "55.3574404381088", + "5. adjusted close": "54.8644902576726", "6. volume": "10322517", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6952,7 +6962,7 @@ "2. high": "60.94", "3. low": "59.68", "4. close": "59.9", - "5. adjusted close": "54.9993478560743", + "5. adjusted close": "54.5095864394525", "6. volume": "8084277", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6962,7 +6972,7 @@ "2. high": "60.21", "3. low": "58.96", "4. close": "59.71", - "5. adjusted close": "54.8248924955959", + "5. adjusted close": "54.3366845792939", "6. volume": "9616574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6972,7 +6982,7 @@ "2. high": "59.84", "3. low": "58.1567", "4. close": "59.49", - "5. adjusted close": "54.6228915518841", + "5. adjusted close": "54.1364824254262", "6. volume": "9835945", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6982,7 +6992,7 @@ "2. high": "58.82", "3. low": "57.7", "4. close": "58.25", - "5. adjusted close": "53.4843407782358", + "5. adjusted close": "53.0080702854442", "6. volume": "10358751", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6992,7 +7002,7 @@ "2. high": "59.495", "3. low": "58.62", "4. close": "58.99", - "5. adjusted close": "54.1637984979937", + "5. adjusted close": "53.6814775302721", "6. volume": "11436563", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7002,7 +7012,7 @@ "2. high": "58.845", "3. low": "57.63", "4. close": "58.76", - "5. adjusted close": "53.9526156932041", + "5. adjusted close": "53.4721752785013", "6. volume": "12466793", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7012,7 +7022,7 @@ "2. high": "58.96", "3. low": "56.9", "4. close": "57.77", - "5. adjusted close": "53.043611446501", + "5. adjusted close": "52.5712655860963", "6. volume": "16199704", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7022,7 +7032,7 @@ "2. high": "59.715", "3. low": "58.8275", "4. close": "59.27", - "5. adjusted close": "54.4208906081723", + "5. adjusted close": "53.9362802715584", "6. volume": "13944502", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7032,7 +7042,7 @@ "2. high": "59.43", "3. low": "58.26", "4. close": "59.4", - "5. adjusted close": "54.5402548021838", + "5. adjusted close": "54.0545815442984", "6. volume": "6624754", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7042,7 +7052,7 @@ "2. high": "59.97", "3. low": "59.2402", "4. close": "59.45", - "5. adjusted close": "54.5861641075729", + "5. adjusted close": "54.1000820338138", "6. volume": "6164360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7052,7 +7062,7 @@ "2. high": "60.11", "3. low": "59.39", "4. close": "59.53", - "5. adjusted close": "54.6596189961953", + "5. adjusted close": "54.1728828170385", "6. volume": "8259337", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7062,7 +7072,7 @@ "2. high": "60.09", "3. low": "59.07", "4. close": "59.7", - "5. adjusted close": "54.8157106345181", + "5. adjusted close": "54.3275844813909", "6. volume": "6242711", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7072,7 +7082,7 @@ "2. high": "59.265", "3. low": "58.43", "4. close": "58.99", - "5. adjusted close": "54.1637984979937", + "5. adjusted close": "53.6814775302721", "6. volume": "8573842", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7082,7 +7092,7 @@ "2. high": "59.3", "3. low": "58.18", "4. close": "58.29", - "5. adjusted close": "53.5210682225471", + "5. adjusted close": "53.0444706770565", "6. volume": "11995267", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7092,7 +7102,7 @@ "2. high": "59.6", "3. low": "58.76", "4. close": "59.08", - "5. adjusted close": "54.246435247694", + "5. adjusted close": "53.7633784113999", "6. volume": "7173681", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7102,7 +7112,7 @@ "2. high": "60.0", "3. low": "58.14", "4. close": "58.53", - "5. adjusted close": "53.7414328884145", + "5. adjusted close": "53.2628730267304", "6. volume": "11735877", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7112,7 +7122,7 @@ "2. high": "60.53", "3. low": "59.25", "4. close": "59.95", - "5. adjusted close": "55.0452571614633", + "5. adjusted close": "54.5550869289679", "6. volume": "16405779", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7122,7 +7132,7 @@ "2. high": "62.02", "3. low": "59.53", "4. close": "60.05", - "5. adjusted close": "55.1370757722414", + "5. adjusted close": "54.6460879079987", "6. volume": "16483900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7132,7 +7142,7 @@ "2. high": "61.82", "3. low": "60.46", "4. close": "61.6", - "5. adjusted close": "56.5602642393018", + "5. adjusted close": "56.0566030829762", "6. volume": "13287264", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7142,7 +7152,7 @@ "2. high": "62.26", "3. low": "60.69", "4. close": "60.97", - "5. adjusted close": "55.9818069913998", + "5. adjusted close": "55.4832969150821", "6. volume": "12155651", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7152,7 +7162,7 @@ "2. high": "62.8", "3. low": "61.95", "4. close": "62.2", - "5. adjusted close": "57.1111759039703", + "5. adjusted close": "56.602608957161", "6. volume": "14189751", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7162,7 +7172,7 @@ "2. high": "62.59", "3. low": "61.85", "4. close": "62.37", - "5. adjusted close": "57.267267542293", + "5. adjusted close": "56.7573106215134", "6. volume": "6380448", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7172,7 +7182,7 @@ "2. high": "62.96", "3. low": "62.24", "4. close": "62.51", - "5. adjusted close": "57.3958135973823", + "5. adjusted close": "56.8847119921565", "6. volume": "6389455", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7182,7 +7192,7 @@ "2. high": "62.5901", "3. low": "61.58", "4. close": "62.28", - "5. adjusted close": "57.1846307925927", + "5. adjusted close": "56.6754097403856", "6. volume": "6196062", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7192,7 +7202,7 @@ "2. high": "63.365", "3. low": "62.5", "4. close": "62.71", - "5. adjusted close": "57.5794508189385", + "5. adjusted close": "57.0667139502181", "6. volume": "6620701", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7202,7 +7212,7 @@ "2. high": "62.4563", "3. low": "61.7", "4. close": "62.41", - "5. adjusted close": "57.3039949866043", + "5. adjusted close": "56.7937110131257", "6. volume": "8720994", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7212,7 +7222,7 @@ "2. high": "62.35", "3. low": "61.74", "4. close": "62.19", - "5. adjusted close": "57.1019940428925", + "5. adjusted close": "56.5935088592579", "6. volume": "8031476", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7222,7 +7232,7 @@ "2. high": "62.86", "3. low": "61.93", "4. close": "62.22", - "5. adjusted close": "57.1295396261259", + "5. adjusted close": "56.6208091529671", "6. volume": "6326716", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7232,7 +7242,7 @@ "2. high": "63.82", "3. low": "62.95", "4. close": "63.09", - "5. adjusted close": "57.9283615398953", + "5. adjusted close": "57.4125176705352", "6. volume": "6092743", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7242,7 +7252,7 @@ "2. high": "63.68", "3. low": "62.9", "4. close": "63.03", - "5. adjusted close": "57.8732703734284", + "5. adjusted close": "57.3579170831167", "6. volume": "5745940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7252,7 +7262,7 @@ "2. high": "64.075", "3. low": "63.165", "4. close": "63.62", - "5. adjusted close": "58.4150001770191", + "5. adjusted close": "57.8948228593984", "6. volume": "5831531", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7262,7 +7272,7 @@ "2. high": "63.55", "3. low": "62.75", "4. close": "63.16", - "5. adjusted close": "57.9926345674399", + "5. adjusted close": "57.4762183558567", "6. volume": "5607240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7272,7 +7282,7 @@ "2. high": "63.58", "3. low": "62.9", "4. close": "63.24", - "5. adjusted close": "58.0660894560624", + "5. adjusted close": "57.5490191390814", "6. volume": "7748683", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7282,7 +7292,7 @@ "2. high": "64.27", "3. low": "63.445", "4. close": "63.64", - "5. adjusted close": "58.4333638991747", + "5. adjusted close": "57.9130230552046", "6. volume": "8616460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7292,7 +7302,7 @@ "2. high": "64.25", "3. low": "62.69", "4. close": "63.13", - "5. adjusted close": "57.9650889842065", + "5. adjusted close": "57.4489180621475", "6. volume": "20736042", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7302,7 +7312,7 @@ "2. high": "61.99", "3. low": "60.77", "4. close": "61.82", - "5. adjusted close": "56.7622651830135", + "5. adjusted close": "56.2568052368439", "6. volume": "9820895", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7312,7 +7322,7 @@ "2. high": "61.65", "3. low": "60.42", "4. close": "61.02", - "5. adjusted close": "56.0277162967888", + "5. adjusted close": "55.5287974045975", "6. volume": "9969080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7322,7 +7332,7 @@ "2. high": "62.97", "3. low": "60.42", "4. close": "61.33", - "5. adjusted close": "56.3123539902009", + "5. adjusted close": "55.810900439593", "6. volume": "18961905", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7332,7 +7342,7 @@ "2. high": "60.38", "3. low": "59.41", "4. close": "59.69", - "5. adjusted close": "54.8065287734403", + "5. adjusted close": "54.3184843834878", "6. volume": "10789008", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7342,7 +7352,7 @@ "2. high": "59.51", "3. low": "58.53", "4. close": "59.47", - "5. adjusted close": "54.6045278297285", + "5. adjusted close": "54.11828222962", "6. volume": "6527592", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7352,7 +7362,7 @@ "2. high": "59.64", "3. low": "58.95", "4. close": "59.1", - "5. adjusted close": "54.2647989698496", + "5. adjusted close": "53.781578607206", "6. volume": "10342145", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7362,7 +7372,7 @@ "2. high": "59.09", "3. low": "57.77", "4. close": "58.66", - "5. adjusted close": "53.860797082426", + "5. adjusted close": "53.3811742994705", "6. volume": "10439919", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7372,7 +7382,7 @@ "2. high": "59.145", "3. low": "58.34", "4. close": "58.87", - "5. adjusted close": "54.05361616506", + "5. adjusted close": "53.5722763554352", "6. volume": "7175223", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7382,7 +7392,7 @@ "2. high": "59.4", "3. low": "58.59", "4. close": "59.15", - "5. adjusted close": "54.3107082752386", + "5. adjusted close": "53.8270790967214", "6. volume": "7358112", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7392,7 +7402,7 @@ "2. high": "59.82", "3. low": "58.24", "4. close": "59.43", - "5. adjusted close": "54.5678003854173", + "5. adjusted close": "54.0818818380077", "6. volume": "9816702", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7402,7 +7412,7 @@ "2. high": "58.62", "3. low": "57.35", "4. close": "58.05", - "5. adjusted close": "53.3007035566797", + "5. adjusted close": "52.8260683273826", "6. volume": "12371976", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7412,7 +7422,7 @@ "2. high": "59.76", "3. low": "57.55", "4. close": "57.85", - "5. adjusted close": "53.1170663351235", + "5. adjusted close": "52.644066369321", "6. volume": "12531912", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7422,7 +7432,7 @@ "2. high": "60.46", "3. low": "59.57", "4. close": "59.87", - "5. adjusted close": "54.9718022728408", + "5. adjusted close": "54.4822861457432", "6. volume": "8913208", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7432,7 +7442,7 @@ "2. high": "60.33", "3. low": "59.34", "4. close": "59.85", - "5. adjusted close": "54.9534385506852", + "5. adjusted close": "54.4640859499371", "6. volume": "8960993", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7442,7 +7452,7 @@ "2. high": "60.24", "3. low": "59.32", "4. close": "59.8", - "5. adjusted close": "54.9075292452962", + "5. adjusted close": "54.4185854604217", "6. volume": "7808090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7452,7 +7462,7 @@ "2. high": "60.64", "3. low": "59.22", "4. close": "59.46", - "5. adjusted close": "54.5953459686507", + "5. adjusted close": "54.1091821317169", "6. volume": "6754282", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7462,7 +7472,7 @@ "2. high": "60.62", "3. low": "59.4", "4. close": "60.39", - "5. adjusted close": "55.4492590488869", + "5. adjusted close": "54.9554912367034", "6. volume": "9078182", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7472,7 +7482,7 @@ "2. high": "59.38", "3. low": "58.73", "4. close": "59.32", - "5. adjusted close": "54.4667999135614", + "5. adjusted close": "53.9817807610738", "6. volume": "6948861", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7482,7 +7492,7 @@ "2. high": "59.61", "3. low": "58.32", "4. close": "59.27", - "5. adjusted close": "54.4208906081723", + "5. adjusted close": "53.9362802715584", "6. volume": "9457561", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7492,7 +7502,7 @@ "2. high": "58.1", "3. low": "57.29", "4. close": "57.89", - "5. adjusted close": "53.1537937794347", + "5. adjusted close": "52.6804667609333", "6. volume": "12159051", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7502,7 +7512,7 @@ "2. high": "58.49", "3. low": "57.5", "4. close": "57.75", - "5. adjusted close": "53.0252477243454", + "5. adjusted close": "52.5530653902902", "6. volume": "10146862", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7512,7 +7522,7 @@ "2. high": "58.09", "3. low": "57.16", "4. close": "57.43", - "5. adjusted close": "52.7314281698555", + "5. adjusted close": "52.2618622573916", "6. volume": "8769198", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7522,7 +7532,7 @@ "2. high": "60.14", "3. low": "57.83", "4. close": "58.11", - "5. adjusted close": "53.3557947231465", + "5. adjusted close": "52.880668914801", "6. volume": "12779784", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7532,7 +7542,7 @@ "2. high": "60.68", "3. low": "59.28", "4. close": "59.56", - "5. adjusted close": "54.6871645794288", + "5. adjusted close": "54.2001831107477", "6. volume": "10506170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7542,7 +7552,7 @@ "2. high": "60.61", "3. low": "59.52", "4. close": "60.29", - "5. adjusted close": "55.3574404381088", + "5. adjusted close": "54.8644902576726", "6. volume": "12766642", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7552,7 +7562,7 @@ "2. high": "60.58", "3. low": "58.87", "4. close": "60.19", - "5. adjusted close": "55.2656218273307", + "5. adjusted close": "54.7734892786418", "6. volume": "8810059", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7562,7 +7572,7 @@ "2. high": "59.64", "3. low": "58.75", "4. close": "59.14", - "5. adjusted close": "54.3015264141608", + "5. adjusted close": "53.8179789988183", "6. volume": "11362931", "7. dividend amount": "0.4500", "8. split coefficient": "1.0" @@ -7572,7 +7582,7 @@ "2. high": "59.73", "3. low": "58.88", "4. close": "59.43", - "5. adjusted close": "54.1557260411743", + "5. adjusted close": "53.6734769575394", "6. volume": "11738343", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7582,7 +7592,7 @@ "2. high": "59.2", "3. low": "57.5", "4. close": "58.8", - "5. adjusted close": "53.5816370725399", + "5. adjusted close": "53.1045001700037", "6. volume": "12137786", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7592,7 +7602,7 @@ "2. high": "58.14", "3. low": "57.31", "4. close": "57.8", - "5. adjusted close": "52.6703847413743", + "5. adjusted close": "52.2013624120104", "6. volume": "9831434", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7602,7 +7612,7 @@ "2. high": "58.02", "3. low": "56.67", "4. close": "57.54", - "5. adjusted close": "52.4334591352712", + "5. adjusted close": "51.9665465949322", "6. volume": "26131800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7612,7 +7622,7 @@ "2. high": "58.47", "3. low": "57.7", "4. close": "58.18", - "5. adjusted close": "53.0166606272172", + "5. adjusted close": "52.5445547600479", "6. volume": "15266462", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7622,7 +7632,7 @@ "2. high": "58.21", "3. low": "57.11", "4. close": "57.76", - "5. adjusted close": "52.6339346481277", + "5. adjusted close": "52.1652369016907", "6. volume": "11171858", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7632,7 +7642,7 @@ "2. high": "59.1", "3. low": "57.82", "4. close": "58.38", - "5. adjusted close": "53.1989110934504", + "5. adjusted close": "52.7251823116465", "6. volume": "15555014", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7642,7 +7652,7 @@ "2. high": "57.69", "3. low": "55.92", "4. close": "57.56", - "5. adjusted close": "52.4516841818945", + "5. adjusted close": "51.984609350092", "6. volume": "18712829", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7652,7 +7662,7 @@ "2. high": "56.83", "3. low": "54.73", "4. close": "56.41", - "5. adjusted close": "51.4037440010541", + "5. adjusted close": "50.9460009283998", "6. volume": "54134590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7662,7 +7672,7 @@ "2. high": "56.62", "3. low": "55.58", "4. close": "55.97", - "5. adjusted close": "51.0027929753412", + "5. adjusted close": "50.5486203148827", "6. volume": "14105974", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7672,7 +7682,7 @@ "2. high": "57.36", "3. low": "56.71", "4. close": "56.95", - "5. adjusted close": "51.8958202598835", + "5. adjusted close": "51.4336953177161", "6. volume": "13636867", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7682,7 +7692,7 @@ "2. high": "57.29", "3. low": "55.5", "4. close": "57.06", - "5. adjusted close": "51.9960580163117", + "5. adjusted close": "51.5330404710954", "6. volume": "16973627", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7692,7 +7702,7 @@ "2. high": "55.78", "3. low": "54.07", "4. close": "55.1", - "5. adjusted close": "50.2100034472271", + "5. adjusted close": "49.7628904654286", "6. volume": "21584586", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7702,7 +7712,7 @@ "2. high": "57.65", "3. low": "55.59", "4. close": "56.17", - "5. adjusted close": "51.1850434415743", + "5. adjusted close": "50.7292478664814", "6. volume": "14860389", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7712,7 +7722,7 @@ "2. high": "60.28", "3. low": "56.4", "4. close": "56.71", - "5. adjusted close": "51.6771197004038", + "5. adjusted close": "51.2169422557978", "6. volume": "17367168", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7722,7 +7732,7 @@ "2. high": "61.42", "3. low": "59.9", "4. close": "60.16", - "5. adjusted close": "54.8209402429252", + "5. adjusted close": "54.3327675208745", "6. volume": "13321730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7732,7 +7742,7 @@ "2. high": "62.17", "3. low": "60.93", "4. close": "60.93", - "5. adjusted close": "55.5226045379228", + "5. adjusted close": "55.0281835945293", "6. volume": "12159187", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7742,7 +7752,7 @@ "2. high": "61.43", "3. low": "60.4", "4. close": "61.43", - "5. adjusted close": "55.9782307035056", + "5. adjusted close": "55.4797524735259", "6. volume": "12548115", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7752,7 +7762,7 @@ "2. high": "61.77", "3. low": "60.53", "4. close": "61.33", - "5. adjusted close": "55.887105470389", + "5. adjusted close": "55.3894386977266", "6. volume": "11861657", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7762,7 +7772,7 @@ "2. high": "61.09", "3. low": "59.82", "4. close": "60.89", - "5. adjusted close": "55.4861544446761", + "5. adjusted close": "54.9920580842096", "6. volume": "13476149", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7772,7 +7782,7 @@ "2. high": "60.89", "3. low": "59.69", "4. close": "60.21", - "5. adjusted close": "54.8665028594835", + "5. adjusted close": "54.3779244087742", "6. volume": "13495024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7782,7 +7792,7 @@ "2. high": "60.68", "3. low": "59.27", "4. close": "60.65", - "5. adjusted close": "55.2674538851964", + "5. adjusted close": "54.7753050222912", "6. volume": "15457865", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7792,7 +7802,7 @@ "2. high": "61.44", "3. low": "59.43", "4. close": "60.29", - "5. adjusted close": "54.9394030459768", + "5. adjusted close": "54.4501754294136", "6. volume": "11507821", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7802,7 +7812,7 @@ "2. high": "60.47", "3. low": "59.38", "4. close": "59.72", - "5. adjusted close": "54.4199892172123", + "5. adjusted close": "53.9353869073575", "6. volume": "27224605", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7812,7 +7822,7 @@ "2. high": "60.98", "3. low": "59.68", "4. close": "59.81", - "5. adjusted close": "54.5020019270173", + "5. adjusted close": "54.0166693055769", "6. volume": "14977358", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7822,7 +7832,7 @@ "2. high": "60.52", "3. low": "59.11", "4. close": "60.4", - "5. adjusted close": "55.039640802405", + "5. adjusted close": "54.5495205827929", "6. volume": "19069602", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7832,7 +7842,7 @@ "2. high": "61.51", "3. low": "60.18", "4. close": "60.32", - "5. adjusted close": "54.9667406159117", + "5. adjusted close": "54.4772695621534", "6. volume": "18444105", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7842,7 +7852,7 @@ "2. high": "61.66", "3. low": "60.59", "4. close": "60.79", - "5. adjusted close": "55.3950292115596", + "5. adjusted close": "54.9017443084103", "6. volume": "9226185", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7852,7 +7862,7 @@ "2. high": "61.87", "3. low": "60.44", "4. close": "61.14", - "5. adjusted close": "55.7139675274676", + "5. adjusted close": "55.2178425237079", "6. volume": "16015471", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7862,7 +7872,7 @@ "2. high": "63.25", "3. low": "60.83", "4. close": "61.68", - "5. adjusted close": "56.206043786297", + "5. adjusted close": "55.7055369130243", "6. volume": "16653536", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7872,7 +7882,7 @@ "2. high": "63.82", "3. low": "62.49", "4. close": "62.71", - "5. adjusted close": "57.1446336873976", + "5. adjusted close": "56.6357688037573", "6. volume": "11052110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7882,7 +7892,7 @@ "2. high": "65.21", "3. low": "63.48", "4. close": "63.6", - "5. adjusted close": "57.955648262135", + "5. adjusted close": "57.4395614083713", "6. volume": "15170472", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7892,7 +7902,7 @@ "2. high": "65.34", "3. low": "63.81", "4. close": "64.09", - "5. adjusted close": "58.4021619044062", + "5. adjusted close": "57.882098909788", "6. volume": "35222853", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7902,7 +7912,7 @@ "2. high": "64.13", "3. low": "62.13", "4. close": "63.77", - "5. adjusted close": "58.1105611584332", + "5. adjusted close": "57.5930948272302", "6. volume": "18219031", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7912,7 +7922,7 @@ "2. high": "63.93", "3. low": "62.58", "4. close": "63.27", - "5. adjusted close": "57.6549349928504", + "5. adjusted close": "57.1415259482335", "6. volume": "17317742", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7922,7 +7932,7 @@ "2. high": "64.27", "3. low": "62.88", "4. close": "63.35", - "5. adjusted close": "57.7278351793436", + "5. adjusted close": "57.213776968873", "6. volume": "18923719", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7932,7 +7942,7 @@ "2. high": "62.81", "3. low": "60.77", "4. close": "62.66", - "5. adjusted close": "57.0990710708393", + "5. adjusted close": "56.5906119158577", "6. volume": "14129512", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7942,7 +7952,7 @@ "2. high": "62.18", "3. low": "60.95", "4. close": "61.05", - "5. adjusted close": "55.6319548176626", + "5. adjusted close": "55.1365601254885", "6. volume": "16960070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7952,7 +7962,7 @@ "2. high": "62.6", "3. low": "60.62", "4. close": "61.04", - "5. adjusted close": "55.622842294351", + "5. adjusted close": "55.1275287479086", "6. volume": "17531070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7962,7 +7972,7 @@ "2. high": "62.23", "3. low": "60.94", "4. close": "61.13", - "5. adjusted close": "55.7048550041559", + "5. adjusted close": "55.208811146128", "6. volume": "14577991", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7972,7 +7982,7 @@ "2. high": "61.8", "3. low": "60.43", "4. close": "61.36", - "5. adjusted close": "55.914443040324", + "5. adjusted close": "55.4165328304664", "6. volume": "13337675", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7982,7 +7992,7 @@ "2. high": "60.92", "3. low": "59.73", "4. close": "60.17", - "5. adjusted close": "54.8300527662369", + "5. adjusted close": "54.3417988984544", "6. volume": "16989540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7992,7 +8002,7 @@ "2. high": "60.87", "3. low": "59.68", "4. close": "60.26", - "5. adjusted close": "54.9120654760418", + "5. adjusted close": "54.4230812966738", "6. volume": "15581998", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8002,7 +8012,7 @@ "2. high": "61.11", "3. low": "60.36", "4. close": "60.81", - "5. adjusted close": "55.4132542581829", + "5. adjusted close": "54.9198070635701", "6. volume": "17553127", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8012,7 +8022,7 @@ "2. high": "62.62", "3. low": "61.53", "4. close": "61.63", - "5. adjusted close": "56.1604811697387", + "5. adjusted close": "55.6603800251246", "6. volume": "11032027", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8022,7 +8032,7 @@ "2. high": "63.18", "3. low": "61.77", "4. close": "62.14", - "5. adjusted close": "56.6252198586332", + "5. adjusted close": "56.1209802817012", "6. volume": "10858044", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8032,7 +8042,7 @@ "2. high": "63.02", "3. low": "62.41", "4. close": "62.56", - "5. adjusted close": "57.0079458377228", + "5. adjusted close": "56.5002981400583", "6. volume": "13994423", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8042,7 +8052,7 @@ "2. high": "62.55", "3. low": "61.26", "4. close": "62.25", - "5. adjusted close": "56.7254576150614", + "5. adjusted close": "56.2203254350804", "6. volume": "10460276", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8052,7 +8062,7 @@ "2. high": "61.99", "3. low": "60.84", "4. close": "60.95", - "5. adjusted close": "55.5408295845461", + "5. adjusted close": "55.0462463496892", "6. volume": "11897016", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8062,7 +8072,7 @@ "2. high": "61.91", "3. low": "60.88", "4. close": "60.93", - "5. adjusted close": "55.5226045379228", + "5. adjusted close": "55.0281835945293", "6. volume": "12080970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8072,7 +8082,7 @@ "2. high": "61.32", "3. low": "60.26", "4. close": "60.59", - "5. adjusted close": "55.2127787453265", + "5. adjusted close": "54.7211167568116", "6. volume": "22199038", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8082,7 +8092,7 @@ "2. high": "62.84", "3. low": "60.6", "4. close": "61.68", - "5. adjusted close": "56.206043786297", + "5. adjusted close": "55.7055369130243", "6. volume": "17444589", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8092,7 +8102,7 @@ "2. high": "60.77", "3. low": "59.88", "4. close": "60.6", - "5. adjusted close": "55.2218912686381", + "5. adjusted close": "54.7301481343915", "6. volume": "16697818", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8102,7 +8112,7 @@ "2. high": "60.35", "3. low": "59.5", "4. close": "59.56", - "5. adjusted close": "54.2741888442258", + "5. adjusted close": "53.7908848660785", "6. volume": "12972180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8112,7 +8122,7 @@ "2. high": "59.89", "3. low": "58.9", "4. close": "59.46", - "5. adjusted close": "54.1830636111093", + "5. adjusted close": "53.7005710902792", "6. volume": "14401255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8122,7 +8132,7 @@ "2. high": "60.73", "3. low": "59.63", "4. close": "60.04", - "5. adjusted close": "54.7115899631853", + "5. adjusted close": "54.2243909899153", "6. volume": "14258381", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8132,7 +8142,7 @@ "2. high": "59.4", "3. low": "58.06", "4. close": "58.92", - "5. adjusted close": "53.6909873522798", + "5. adjusted close": "53.2128767009629", "6. volume": "13921033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8142,7 +8152,7 @@ "2. high": "59.58", "3. low": "58.37", "4. close": "58.91", - "5. adjusted close": "53.6818748289682", + "5. adjusted close": "53.2038453233829", "6. volume": "13256044", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8152,7 +8162,7 @@ "2. high": "59.13", "3. low": "56.36", "4. close": "58.25", - "5. adjusted close": "53.0804482903988", + "5. adjusted close": "52.6077744031074", "6. volume": "15262183", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8162,7 +8172,7 @@ "2. high": "58.59", "3. low": "56.68", "4. close": "56.9", - "5. adjusted close": "51.8502576433252", + "5. adjusted close": "51.3885384298165", "6. volume": "19222399", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8172,7 +8182,7 @@ "2. high": "58.07", "3. low": "56.58", "4. close": "57.87", - "5. adjusted close": "52.7341724045559", + "5. adjusted close": "52.2645820550699", "6. volume": "22587217", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8182,7 +8192,7 @@ "2. high": "56.47", "3. low": "54.9", "4. close": "55.53", - "5. adjusted close": "50.6018419496283", + "5. adjusted close": "50.1512397013657", "6. volume": "14653251", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8192,7 +8202,7 @@ "2. high": "55.32", "3. low": "53.58", "4. close": "55.21", - "5. adjusted close": "50.3102412036553", + "5. adjusted close": "49.8622356188079", "6. volume": "12928313", "7. dividend amount": "0.4500", "8. split coefficient": "1.0" @@ -8202,7 +8212,7 @@ "2. high": "55.7", "3. low": "53.52", "4. close": "54.82", - "5. adjusted close": "49.5509777719077", + "5. adjusted close": "49.1097333205722", "6. volume": "13438530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8212,7 +8222,7 @@ "2. high": "56.24", "3. low": "54.24", "4. close": "55.74", - "5. adjusted close": "50.3825520066789", + "5. adjusted close": "49.9339025043541", "6. volume": "28454387", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8222,7 +8232,7 @@ "2. high": "55.08", "3. low": "53.2", "4. close": "54.39", - "5. adjusted close": "49.162307205656", + "5. adjusted close": "48.724523810761", "6. volume": "18010939", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8232,7 +8242,7 @@ "2. high": "53.78", "3. low": "50.87", "4. close": "52.79", - "5. adjusted close": "47.7160911451844", + "5. adjusted close": "47.2911860998359", "6. volume": "14494812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8242,7 +8252,7 @@ "2. high": "53.32", "3. low": "50.31", "4. close": "52.25", - "5. adjusted close": "47.2279932247752", + "5. adjusted close": "46.8074346223987", "6. volume": "21599571", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8252,7 +8262,7 @@ "2. high": "51.95", "3. low": "48.17", "4. close": "49.35", - "5. adjusted close": "44.6067266151705", + "5. adjusted close": "44.2095100213469", "6. volume": "20918294", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8262,7 +8272,7 @@ "2. high": "49.5", "3. low": "47.39", "4. close": "49.24", - "5. adjusted close": "44.507299261013", + "5. adjusted close": "44.1109680537208", "6. volume": "16481668", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8272,7 +8282,7 @@ "2. high": "48.4", "3. low": "45.76", "4. close": "46.4", - "5. adjusted close": "41.940265753676", + "5. adjusted close": "41.5667936168287", "6. volume": "21234344", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8282,7 +8292,7 @@ "2. high": "50.64", "3. low": "47.25", "4. close": "48.4", - "5. adjusted close": "43.7480358292655", + "5. adjusted close": "43.3584657554851", "6. volume": "20369160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8292,7 +8302,7 @@ "2. high": "50.72", "3. low": "48.13", "4. close": "48.79", - "5. adjusted close": "44.1005509940054", + "5. adjusted close": "43.7078418225231", "6. volume": "20055770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8302,7 +8312,7 @@ "2. high": "52.39", "3. low": "48.02", "4. close": "50.24", - "5. adjusted close": "45.4111842988078", + "5. adjusted close": "45.006804123049", "6. volume": "27373268", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8312,7 +8322,7 @@ "2. high": "54.1", "3. low": "51.2", "4. close": "54.09", - "5. adjusted close": "48.8911416943175", + "5. adjusted close": "48.4557729899626", "6. volume": "17515785", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8322,7 +8332,7 @@ "2. high": "53.76", "3. low": "48.01", "4. close": "51.11", - "5. adjusted close": "46.1975642816892", + "5. adjusted close": "45.7861815033645", "6. volume": "20581214", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8332,7 +8342,7 @@ "2. high": "55.5", "3. low": "51.78", "4. close": "54.99", - "5. adjusted close": "49.7046382283328", + "5. adjusted close": "49.262025452358", "6. volume": "23496407", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8342,7 +8352,7 @@ "2. high": "54.9", "3. low": "50.62", "4. close": "52.75", - "5. adjusted close": "47.6799357436726", + "5. adjusted close": "47.2553526570628", "6. volume": "22957800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8352,7 +8362,7 @@ "2. high": "57.96", "3. low": "55.81", "4. close": "56.51", - "5. adjusted close": "51.0785434857808", + "5. adjusted close": "50.6236962777368", "6. volume": "19768776", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8362,7 +8372,7 @@ "2. high": "58.95", "3. low": "55.91", "4. close": "57.93", - "5. adjusted close": "52.3620602394493", + "5. adjusted close": "51.8957834961829", "6. volume": "24829326", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8372,7 +8382,7 @@ "2. high": "59.14", "3. low": "56.0", "4. close": "57.66", - "5. adjusted close": "52.1180112792448", + "5. adjusted close": "51.6539077574643", "6. volume": "22379732", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8382,7 +8392,7 @@ "2. high": "60.42", "3. low": "58.76", "4. close": "60.31", - "5. adjusted close": "54.5133066294008", + "5. adjusted close": "54.027873341184", "6. volume": "14830795", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8392,7 +8402,7 @@ "2. high": "61.24", "3. low": "59.84", "4. close": "60.5", - "5. adjusted close": "54.6850447865818", + "5. adjusted close": "54.1980821943564", "6. volume": "15118456", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8402,7 +8412,7 @@ "2. high": "61.68", "3. low": "59.69", "4. close": "61.48", - "5. adjusted close": "55.5708521236207", + "5. adjusted close": "55.076001542298", "6. volume": "18226849", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8412,7 +8422,7 @@ "2. high": "61.85", "3. low": "58.34", "4. close": "59.2", - "5. adjusted close": "53.5099942374487", + "5. adjusted close": "53.0334953042297", "6. volume": "18246994", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8422,7 +8432,7 @@ "2. high": "60.78", "3. low": "58.68", "4. close": "60.34", - "5. adjusted close": "54.5404231805347", + "5. adjusted close": "54.0547484232639", "6. volume": "19498550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8432,7 +8442,7 @@ "2. high": "59.21", "3. low": "56.37", "4. close": "59.06", - "5. adjusted close": "53.3834503321574", + "5. adjusted close": "52.9080782545238", "6. volume": "28292317", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8442,7 +8452,7 @@ "2. high": "61.58", "3. low": "59.56", "4. close": "59.58", - "5. adjusted close": "53.8534705518107", + "5. adjusted close": "53.3739130105744", "6. volume": "20617761", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8452,7 +8462,7 @@ "2. high": "63.39", "3. low": "61.61", "4. close": "62.04", - "5. adjusted close": "56.0770277447857", + "5. adjusted close": "55.5776697411218", "6. volume": "11263876", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8462,7 +8472,7 @@ "2. high": "63.91", "3. low": "61.6", "4. close": "62.14", - "5. adjusted close": "56.1674162485652", + "5. adjusted close": "55.6672533480546", "6. volume": "15698649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8472,7 +8482,7 @@ "2. high": "65.06", "3. low": "63.69", "4. close": "63.97", - "5. adjusted close": "57.8215258677296", + "5. adjusted close": "57.3066333549252", "6. volume": "12104073", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8482,7 +8492,7 @@ "2. high": "65.87", "3. low": "64.8", "4. close": "65.63", - "5. adjusted close": "59.3219750304688", + "5. adjusted close": "58.7937212300101", "6. volume": "10133976", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8492,7 +8502,7 @@ "2. high": "65.98", "3. low": "64.89", "4. close": "65.17", - "5. adjusted close": "58.9061879130833", + "5. adjusted close": "58.3816366381191", "6. volume": "11359924", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8502,7 +8512,7 @@ "2. high": "66.05", "3. low": "65.36", "4. close": "65.71", - "5. adjusted close": "59.3942858334924", + "5. adjusted close": "58.8653881155563", "6. volume": "9903546", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8512,7 +8522,7 @@ "2. high": "66.97", "3. low": "65.44", "4. close": "66.07", - "5. adjusted close": "59.7196844470985", + "5. adjusted close": "59.1878891005145", "6. volume": "13831858", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8522,7 +8532,7 @@ "2. high": "66.83", "3. low": "65.98", "4. close": "66.38", - "5. adjusted close": "59.9998888088149", + "5. adjusted close": "59.4655982820062", "6. volume": "7530731", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8532,7 +8542,7 @@ "2. high": "66.95", "3. low": "66.04", "4. close": "66.08", - "5. adjusted close": "59.7287232974765", + "5. adjusted close": "59.1968474612078", "6. volume": "9146194", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8542,7 +8552,7 @@ "2. high": "67.5", "3. low": "66.57", "4. close": "67.0", - "5. adjusted close": "60.5602975322476", + "5. adjusted close": "60.0210166449897", "6. volume": "11210186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8552,7 +8562,7 @@ "2. high": "67.55", "3. low": "66.97", "4. close": "66.99", - "5. adjusted close": "60.5512586818697", + "5. adjusted close": "60.0120582842964", "6. volume": "7261423", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8562,7 +8572,7 @@ "2. high": "67.12", "3. low": "65.8", "4. close": "66.91", - "5. adjusted close": "60.4789478788461", + "5. adjusted close": "59.9403913987502", "6. volume": "13217985", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8572,7 +8582,7 @@ "2. high": "67.01", "3. low": "65.84", "4. close": "66.25", - "5. adjusted close": "59.8823837539016", + "5. adjusted close": "59.3491395929935", "6. volume": "13093426", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8582,7 +8592,7 @@ "2. high": "67.8", "3. low": "66.39", "4. close": "67.1", - "5. adjusted close": "60.6506860360271", + "5. adjusted close": "60.1106002519225", "6. volume": "16486007", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8592,7 +8602,7 @@ "2. high": "65.85", "3. low": "64.85", "4. close": "65.59", - "5. adjusted close": "59.2858196289571", + "5. adjusted close": "58.7578877872369", "6. volume": "14982954", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8602,7 +8612,7 @@ "2. high": "64.94", "3. low": "64.05", "4. close": "64.29", - "5. adjusted close": "58.1107690798239", + "5. adjusted close": "57.5933008971103", "6. volume": "11738736", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8612,7 +8622,7 @@ "2. high": "64.24", "3. low": "63.05", "4. close": "63.58", - "5. adjusted close": "57.4690107029896", + "5. adjusted close": "56.9572572878872", "6. volume": "15986285", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8622,7 +8632,7 @@ "2. high": "63.69", "3. low": "62.51", "4. close": "62.95", - "5. adjusted close": "56.8995631291789", + "5. adjusted close": "56.3928805642105", "6. volume": "12892650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8632,7 +8642,7 @@ "2. high": "64.31", "3. low": "63.39", "4. close": "63.81", - "5. adjusted close": "57.6769042616824", + "5. adjusted close": "57.1632995838327", "6. volume": "10777751", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8642,7 +8652,7 @@ "2. high": "65.09", "3. low": "64.13", "4. close": "64.14", - "5. adjusted close": "57.9751863241547", + "5. adjusted close": "57.458925486711", "6. volume": "10763074", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8652,7 +8662,7 @@ "2. high": "65.36", "3. low": "63.9", "4. close": "64.81", - "5. adjusted close": "58.5807892994772", + "5. adjusted close": "58.0591356531609", "6. volume": "12760717", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8662,7 +8672,7 @@ "2. high": "64.63", "3. low": "63.09", "4. close": "63.7", - "5. adjusted close": "57.577476907525", + "5. adjusted close": "57.0647576162066", "6. volume": "20950345", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8672,7 +8682,7 @@ "2. high": "66.74", "3. low": "63.61", "4. close": "64.16", - "5. adjusted close": "57.9932640249106", + "5. adjusted close": "57.4768422080976", "6. volume": "22448807", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8682,7 +8692,7 @@ "2. high": "67.25", "3. low": "66.03", "4. close": "66.87", - "5. adjusted close": "60.4427924773343", + "5. adjusted close": "59.904557955977", "6. volume": "13182546", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8692,7 +8702,7 @@ "2. high": "68.34", "3. low": "67.22", "4. close": "67.43", - "5. adjusted close": "60.9489680984994", + "5. adjusted close": "60.4062261548008", "6. volume": "15186649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8702,7 +8712,7 @@ "2. high": "67.62", "3. low": "66.53", "4. close": "67.43", - "5. adjusted close": "60.9489680984994", + "5. adjusted close": "60.4062261548008", "6. volume": "12519440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8712,7 +8722,7 @@ "2. high": "67.21", "3. low": "66.7", "4. close": "66.72", - "5. adjusted close": "60.3072097216651", + "5. adjusted close": "59.7701825455778", "6. volume": "14373073", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8722,7 +8732,7 @@ "2. high": "66.97", "3. low": "66.51", "4. close": "66.78", - "5. adjusted close": "60.3614428239328", + "5. adjusted close": "59.8239327097375", "6. volume": "8435324", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8732,7 +8742,7 @@ "2. high": "67.09", "3. low": "66.43", "4. close": "66.58", - "5. adjusted close": "60.1806658163738", + "5. adjusted close": "59.6447654958719", "6. volume": "10936130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8742,7 +8752,7 @@ "2. high": "66.53", "3. low": "65.57", "4. close": "66.44", - "5. adjusted close": "60.0541219110826", + "5. adjusted close": "59.5193484461659", "6. volume": "30560415", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8752,7 +8762,7 @@ "2. high": "66.99", "3. low": "65.37", "4. close": "66.15", - "5. adjusted close": "59.7919952501221", + "5. adjusted close": "59.2595559860607", "6. volume": "19243196", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8762,7 +8772,7 @@ "2. high": "65.97", "3. low": "65.04", "4. close": "65.23", - "5. adjusted close": "58.9604210153509", + "5. adjusted close": "58.4353868022788", "6. volume": "11697568", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8772,7 +8782,7 @@ "2. high": "65.78", "3. low": "64.12", "4. close": "65.45", - "5. adjusted close": "59.1592757236658", + "5. adjusted close": "58.632470737531", "6. volume": "16169033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8782,7 +8792,7 @@ "2. high": "64.61", "3. low": "63.86", "4. close": "63.86", - "5. adjusted close": "57.7220985135721", + "5. adjusted close": "57.2080913872991", "6. volume": "18527014", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8792,7 +8802,7 @@ "2. high": "64.18", "3. low": "62.77", "4. close": "63.93", - "5. adjusted close": "57.7853704662178", + "5. adjusted close": "57.2707999121521", "6. volume": "15560223", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8802,7 +8812,7 @@ "2. high": "63.24", "3. low": "62.67", "4. close": "62.98", - "5. adjusted close": "56.9266796803128", + "5. adjusted close": "56.4197556462903", "6. volume": "11305252", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8812,7 +8822,7 @@ "2. high": "63.33", "3. low": "62.55", "4. close": "62.78", - "5. adjusted close": "56.7459026727538", + "5. adjusted close": "56.2405884324247", "6. volume": "12984601", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8822,7 +8832,7 @@ "2. high": "64.0", "3. low": "63.14", "4. close": "63.34", - "5. adjusted close": "57.2520782939189", + "5. adjusted close": "56.7422566312485", "6. volume": "13163686", "7. dividend amount": "0.4500", "8. split coefficient": "1.0" @@ -8832,7 +8842,7 @@ "2. high": "64.21", "3. low": "63.51", "4. close": "64.19", - "5. adjusted close": "57.6110817633901", + "5. adjusted close": "57.0980632255814", "6. volume": "9378419", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8842,7 +8852,7 @@ "2. high": "64.46", "3. low": "63.64", "4. close": "63.73", - "5. adjusted close": "57.1982277734982", + "5. adjusted close": "56.6888856420985", "6. volume": "7862323", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8852,7 +8862,7 @@ "2. high": "64.3", "3. low": "63.83", "4. close": "64.14", - "5. adjusted close": "57.5662063297062", + "5. adjusted close": "57.0535874012898", "6. volume": "7684292", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8862,7 +8872,7 @@ "2. high": "64.04", "3. low": "63.18", "4. close": "63.96", - "5. adjusted close": "57.4046547684441", + "5. adjusted close": "56.89347443384", "6. volume": "8187669", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8872,7 +8882,7 @@ "2. high": "63.43", "3. low": "63.01", "4. close": "63.16", - "5. adjusted close": "56.6866478295017", + "5. adjusted close": "56.1818612451741", "6. volume": "2890424", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8882,7 +8892,7 @@ "2. high": "63.8", "3. low": "63.08", "4. close": "63.21", - "5. adjusted close": "56.7315232631856", + "5. adjusted close": "56.2263370694657", "6. volume": "12914875", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8892,7 +8902,7 @@ "2. high": "63.59", "3. low": "62.92", "4. close": "63.51", - "5. adjusted close": "57.000775865289", + "5. adjusted close": "56.4931920152154", "6. volume": "24136939", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8902,7 +8912,7 @@ "2. high": "63.46", "3. low": "62.74", "4. close": "62.85", - "5. adjusted close": "56.4084201406616", + "5. adjusted close": "55.906111134566", "6. volume": "12927950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8912,7 +8922,7 @@ "2. high": "64.28", "3. low": "62.97", "4. close": "63.15", - "5. adjusted close": "56.677672742765", + "5. adjusted close": "56.1729660803157", "6. volume": "14824305", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8922,7 +8932,7 @@ "2. high": "64.55", "3. low": "63.54", "4. close": "64.11", - "5. adjusted close": "57.5392810694958", + "5. adjusted close": "57.0269019067148", "6. volume": "15277072", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8932,7 +8942,7 @@ "2. high": "64.27", "3. low": "63.01", "4. close": "63.5", - "5. adjusted close": "56.9918007785523", + "5. adjusted close": "56.4842968503571", "6. volume": "23018208", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8942,7 +8952,7 @@ "2. high": "64.75", "3. low": "63.79", "4. close": "63.82", - "5. adjusted close": "57.2790035541292", + "5. adjusted close": "56.7689421258234", "6. volume": "14526440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8952,7 +8962,7 @@ "2. high": "64.22", "3. low": "62.42", "4. close": "63.94", - "5. adjusted close": "57.3867045949706", + "5. adjusted close": "56.8756841041233", "6. volume": "17352964", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8962,7 +8972,7 @@ "2. high": "62.98", "3. low": "61.96", "4. close": "62.41", - "5. adjusted close": "56.0135163242432", + "5. adjusted close": "55.5147238807998", "6. volume": "17681028", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8972,7 +8982,7 @@ "2. high": "62.37", "3. low": "60.93", "4. close": "62.09", - "5. adjusted close": "55.7263135486663", + "5. adjusted close": "55.2300786053334", "6. volume": "19224658", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8982,7 +8992,7 @@ "2. high": "61.58", "3. low": "60.4", "4. close": "61.28", - "5. adjusted close": "54.9993315229871", + "5. adjusted close": "54.5095702518092", "6. volume": "16110717", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8992,7 +9002,7 @@ "2. high": "60.86", "3. low": "59.82", "4. close": "59.95", - "5. adjusted close": "53.8056449869954", + "5. adjusted close": "53.3265133256521", "6. volume": "17764890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9002,7 +9012,7 @@ "2. high": "59.67", "3. low": "58.8", "4. close": "59.48", - "5. adjusted close": "53.3838159103667", + "5. adjusted close": "52.9084405773108", "6. volume": "17149317", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9012,7 +9022,7 @@ "2. high": "58.98", "3. low": "57.55", "4. close": "58.9", - "5. adjusted close": "52.8632608796335", + "5. adjusted close": "52.3925210155281", "6. volume": "22257194", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9022,7 +9032,7 @@ "2. high": "57.81", "3. low": "56.68", "4. close": "57.75", - "5. adjusted close": "51.8311259049038", + "5. adjusted close": "51.3695770568208", "6. volume": "26170085", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9032,7 +9042,7 @@ "2. high": "58.1", "3. low": "57.28", "4. close": "57.41", - "5. adjusted close": "51.5259729558533", + "5. adjusted close": "51.0671414516378", "6. volume": "24714999", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9042,7 +9052,7 @@ "2. high": "57.37", "3. low": "56.85", "4. close": "56.94", - "5. adjusted close": "51.1041438792247", + "5. adjusted close": "50.6490687032966", "6. volume": "11292388", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9052,7 +9062,7 @@ "2. high": "57.85", "3. low": "56.9", "4. close": "57.6", - "5. adjusted close": "51.6964996038521", + "5. adjusted close": "51.2361495839459", "6. volume": "25906190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9062,7 +9072,7 @@ "2. high": "56.9", "3. low": "56.08", "4. close": "56.73", - "5. adjusted close": "50.9156670577523", + "5. adjusted close": "50.4622702412718", "6. volume": "21789249", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9072,7 +9082,7 @@ "2. high": "57.1", "3. low": "55.94", "4. close": "56.17", - "5. adjusted close": "50.4130622004926", + "5. adjusted close": "49.9641410092056", "6. volume": "23230669", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9082,7 +9092,7 @@ "2. high": "57.12", "3. low": "55.92", "4. close": "56.45", - "5. adjusted close": "50.6643646291224", + "5. adjusted close": "50.2132056252387", "6. volume": "21515626", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9092,7 +9102,7 @@ "2. high": "57.46", "3. low": "56.46", "4. close": "56.85", - "5. adjusted close": "51.0233680985936", + "5. adjusted close": "50.5690122195716", "6. volume": "22930257", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9102,7 +9112,7 @@ "2. high": "56.5", "3. low": "55.3", "4. close": "56.41", - "5. adjusted close": "50.6284642821753", + "5. adjusted close": "50.1776249658054", "6. volume": "185342383", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9112,7 +9122,7 @@ "2. high": "57.85", "3. low": "56.26", "4. close": "56.48", - "5. adjusted close": "50.6912898893328", + "5. adjusted close": "50.2398911198137", "6. volume": "39243312", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9122,7 +9132,7 @@ "2. high": "58.53", "3. low": "57.29", "4. close": "57.65", - "5. adjusted close": "51.741375037536", + "5. adjusted close": "51.2806254082376", "6. volume": "28506680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9132,7 +9142,7 @@ "2. high": "58.79", "3. low": "58.4", "4. close": "58.59", - "5. adjusted close": "52.5850331907933", + "5. adjusted close": "52.11677090492", "6. volume": "9722706", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9142,7 +9152,7 @@ "2. high": "58.85", "3. low": "57.92", "4. close": "58.51", - "5. adjusted close": "52.5132324968991", + "5. adjusted close": "52.0456095860534", "6. volume": "10931901", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9152,7 +9162,7 @@ "2. high": "59.18", "3. low": "57.9", "4. close": "58.79", - "5. adjusted close": "52.7645349255289", + "5. adjusted close": "52.2946742020865", "6. volume": "13395631", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9162,7 +9172,7 @@ "2. high": "59.0", "3. low": "58.12", "4. close": "58.39", - "5. adjusted close": "52.4055314560577", + "5. adjusted close": "51.9388676077535", "6. volume": "9700423", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9172,7 +9182,7 @@ "2. high": "58.3", "3. low": "57.45", "4. close": "58.15", - "5. adjusted close": "52.190129374375", + "5. adjusted close": "51.7253836511538", "6. volume": "9096651", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9182,7 +9192,7 @@ "2. high": "58.06", "3. low": "57.29", "4. close": "58.02", - "5. adjusted close": "52.0734532467969", + "5. adjusted close": "51.6097465079956", "6. volume": "11579852", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9192,7 +9202,7 @@ "2. high": "57.62", "3. low": "56.9", "4. close": "57.58", - "5. adjusted close": "51.6785494303786", + "5. adjusted close": "51.2183592542293", "6. volume": "11892697", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9202,7 +9212,7 @@ "2. high": "57.14", "3. low": "56.14", "4. close": "56.96", - "5. adjusted close": "51.1220940526982", + "5. adjusted close": "50.6668590330132", "6. volume": "13475314", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9212,7 +9222,7 @@ "2. high": "56.87", "3. low": "55.97", "4. close": "56.39", - "5. adjusted close": "50.6105141087018", + "5. adjusted close": "50.1598346360887", "6. volume": "10500457", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9222,7 +9232,7 @@ "2. high": "57.24", "3. low": "56.53", "4. close": "56.64", - "5. adjusted close": "50.8348912771213", + "5. adjusted close": "50.3822137575468", "6. volume": "12959333", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9232,7 +9242,7 @@ "2. high": "58.46", "3. low": "57.09", "4. close": "57.16", - "5. adjusted close": "51.3015957874338", + "5. adjusted close": "50.8447623301797", "6. volume": "17118681", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9242,7 +9252,7 @@ "2. high": "58.22", "3. low": "56.31", "4. close": "57.37", - "5. adjusted close": "51.4900726089062", + "5. adjusted close": "51.0315607922045", "6. volume": "25040840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9252,7 +9262,7 @@ "2. high": "56.92", "3. low": "55.84", "4. close": "56.87", - "5. adjusted close": "51.0413182720672", + "5. adjusted close": "50.5868025492883", "6. volume": "14143836", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9262,7 +9272,7 @@ "2. high": "56.12", "3. low": "55.33", "4. close": "55.77", - "5. adjusted close": "50.0540587310214", + "5. adjusted close": "49.6083344148727", "6. volume": "9113785", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9272,7 +9282,7 @@ "2. high": "55.93", "3. low": "54.71", "4. close": "55.59", - "5. adjusted close": "49.8925071697594", + "5. adjusted close": "49.4482214474228", "6. volume": "13926949", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9282,7 +9292,7 @@ "2. high": "55.25", "3. low": "54.4", "4. close": "54.98", - "5. adjusted close": "49.3450268788158", + "5. adjusted close": "48.9056163910651", "6. volume": "12351878", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9292,7 +9302,7 @@ "2. high": "54.97", "3. low": "53.86", "4. close": "54.37", - "5. adjusted close": "48.7975465878722", + "5. adjusted close": "48.3630113347073", "6. volume": "14641671", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9302,7 +9312,7 @@ "2. high": "54.82", "3. low": "53.87", "4. close": "54.77", - "5. adjusted close": "49.1565500573434", + "5. adjusted close": "48.7188179290403", "6. volume": "13165039", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9312,7 +9322,7 @@ "2. high": "57.37", "3. low": "54.37", "4. close": "54.42", - "5. adjusted close": "48.8424220215561", + "5. adjusted close": "48.4074871589989", "6. volume": "26977884", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9322,7 +9332,7 @@ "2. high": "53.37", "3. low": "52.56", "4. close": "53.2", - "5. adjusted close": "47.747461439669", + "5. adjusted close": "47.3222770462834", "6. volume": "13172855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9332,7 +9342,7 @@ "2. high": "53.17", "3. low": "52.38", "4. close": "53.03", - "5. adjusted close": "47.5948849651437", + "5. adjusted close": "47.1710592436919", "6. volume": "10858721", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9342,7 +9352,7 @@ "2. high": "52.75", "3. low": "51.91", "4. close": "52.42", - "5. adjusted close": "47.0474046742002", + "5. adjusted close": "46.6284541873341", "6. volume": "8936686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9352,7 +9362,7 @@ "2. high": "52.07", "3. low": "51.29", "4. close": "51.51", - "5. adjusted close": "46.2306717811532", + "5. adjusted close": "45.8189941852267", "6. volume": "8781695", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9362,7 +9372,7 @@ "2. high": "52.14", "3. low": "51.47", "4. close": "51.83", - "5. adjusted close": "46.5178745567301", + "5. adjusted close": "46.103639460693", "6. volume": "7441445", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9372,7 +9382,7 @@ "2. high": "51.67", "3. low": "51.28", "4. close": "51.56", - "5. adjusted close": "46.2755472148371", + "5. adjusted close": "45.8634700095183", "6. volume": "5720344", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9382,7 +9392,7 @@ "2. high": "51.98", "3. low": "51.22", "4. close": "51.61", - "5. adjusted close": "46.320422648521", + "5. adjusted close": "45.9079458338099", "6. volume": "11307215", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9392,7 +9402,7 @@ "2. high": "50.99", "3. low": "50.4", "4. close": "50.78", - "5. adjusted close": "45.5754904493682", + "5. adjusted close": "45.169647150569", "6. volume": "11252966", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9402,7 +9412,7 @@ "2. high": "51.09", "3. low": "50.32", "4. close": "50.83", - "5. adjusted close": "45.6203658830521", + "5. adjusted close": "45.2141229748606", "6. volume": "7826537", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9412,7 +9422,7 @@ "2. high": "51.19", "3. low": "49.96", "4. close": "50.36", - "5. adjusted close": "45.1985368064235", + "5. adjusted close": "44.7960502265194", "6. volume": "11322986", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9422,7 +9432,7 @@ "2. high": "51.49", "3. low": "50.56", "4. close": "50.88", - "5. adjusted close": "45.6652413167361", + "5. adjusted close": "45.2585987991523", "6. volume": "9476262", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9432,7 +9442,7 @@ "2. high": "50.82", "3. low": "49.52", "4. close": "50.75", - "5. adjusted close": "45.5485651891579", + "5. adjusted close": "45.142961655994", "6. volume": "10092185", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9442,7 +9452,7 @@ "2. high": "49.55", "3. low": "48.55", "4. close": "49.55", - "5. adjusted close": "44.4715547807443", + "5. adjusted close": "44.0755418729952", "6. volume": "9265316", "7. dividend amount": "0.4100", "8. split coefficient": "1.0" @@ -9452,7 +9462,7 @@ "2. high": "50.37", "3. low": "48.71", "4. close": "49.21", - "5. adjusted close": "43.8039473731071", + "5. adjusted close": "43.4138794149338", "6. volume": "12717940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9462,7 +9472,7 @@ "2. high": "51.44", "3. low": "50.35", "4. close": "50.65", - "5. adjusted close": "45.0857535957706", + "5. adjusted close": "44.6842713344116", "6. volume": "9939233", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9472,7 +9482,7 @@ "2. high": "51.43", "3. low": "50.32", "4. close": "50.71", - "5. adjusted close": "45.1391621883816", + "5. adjusted close": "44.7372043310565", "6. volume": "15968814", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9482,7 +9492,7 @@ "2. high": "50.57", "3. low": "49.98", "4. close": "50.22", - "5. adjusted close": "44.7029920153919", + "5. adjusted close": "44.3049181917898", "6. volume": "11466081", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9492,7 +9502,7 @@ "2. high": "50.17", "3. low": "49.38", "4. close": "49.97", - "5. adjusted close": "44.4804562128462", + "5. adjusted close": "44.0843640391027", "6. volume": "8205943", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9502,7 +9512,7 @@ "2. high": "50.23", "3. low": "49.69", "4. close": "49.84", - "5. adjusted close": "44.3647375955224", + "5. adjusted close": "43.9696758797053", "6. volume": "7082285", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9512,7 +9522,7 @@ "2. high": "50.91", "3. low": "49.76", "4. close": "50.01", - "5. adjusted close": "44.5160619412535", + "5. adjusted close": "44.1196527035326", "6. volume": "9552051", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9522,7 +9532,7 @@ "2. high": "51.06", "3. low": "50.47", "4. close": "50.52", - "5. adjusted close": "44.9700349784468", + "5. adjusted close": "44.5695831750143", "6. volume": "9544400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9532,7 +9542,7 @@ "2. high": "50.86", "3. low": "49.99", "4. close": "50.57", - "5. adjusted close": "45.014542138956", + "5. adjusted close": "44.6136940055518", "6. volume": "13562188", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9542,7 +9552,7 @@ "2. high": "50.53", "3. low": "49.66", "4. close": "50.07", - "5. adjusted close": "44.5694705338645", + "5. adjusted close": "44.1725857001775", "6. volume": "8074698", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9552,7 +9562,7 @@ "2. high": "49.98", "3. low": "49.42", "4. close": "49.86", - "5. adjusted close": "44.382540459726", + "5. adjusted close": "43.9873202119203", "6. volume": "8376228", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9562,7 +9572,7 @@ "2. high": "50.1", "3. low": "49.35", "4. close": "49.74", - "5. adjusted close": "44.2757232745041", + "5. adjusted close": "43.8814542186305", "6. volume": "10074557", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9572,7 +9582,7 @@ "2. high": "49.74", "3. low": "49.21", "4. close": "49.47", - "5. adjusted close": "44.0353846077546", + "5. adjusted close": "43.6432557337284", "6. volume": "6481661", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9582,7 +9592,7 @@ "2. high": "50.35", "3. low": "49.29", "4. close": "49.43", - "5. adjusted close": "43.9997788793473", + "5. adjusted close": "43.6079670692985", "6. volume": "7343438", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9592,7 +9602,7 @@ "2. high": "50.05", "3. low": "49.21", "4. close": "49.61", - "5. adjusted close": "44.1600046571803", + "5. adjusted close": "43.7667660592332", "6. volume": "9046444", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9602,7 +9612,7 @@ "2. high": "49.55", "3. low": "48.61", "4. close": "49.24", - "5. adjusted close": "43.8306516694125", + "5. adjusted close": "43.4403459132562", "6. volume": "8151560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9612,7 +9622,7 @@ "2. high": "48.76", "3. low": "47.52", "4. close": "48.56", - "5. adjusted close": "43.2253542864881", + "5. adjusted close": "42.8404386179473", "6. volume": "9806965", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9622,7 +9632,7 @@ "2. high": "48.45", "3. low": "47.49", "4. close": "48.09", - "5. adjusted close": "42.8069869777021", + "5. adjusted close": "42.4257968108955", "6. volume": "7462555", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9632,7 +9642,7 @@ "2. high": "48.8", "3. low": "48.17", "4. close": "48.27", - "5. adjusted close": "42.967212755535", + "5. adjusted close": "42.5845958008302", "6. volume": "8241827", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9642,7 +9652,7 @@ "2. high": "48.58", "3. low": "47.93", "4. close": "48.51", - "5. adjusted close": "43.1808471259789", + "5. adjusted close": "42.7963277874098", "6. volume": "7320934", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9652,7 +9662,7 @@ "2. high": "48.43", "3. low": "47.53", "4. close": "48.12", - "5. adjusted close": "42.8336912740075", + "5. adjusted close": "42.4522633092179", "6. volume": "8139960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9662,7 +9672,7 @@ "2. high": "48.16", "3. low": "47.26", "4. close": "48.04", - "5. adjusted close": "42.7624798171929", + "5. adjusted close": "42.381685980358", "6. volume": "7708224", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9672,7 +9682,7 @@ "2. high": "48.59", "3. low": "47.8", "4. close": "48.07", - "5. adjusted close": "42.7891841134984", + "5. adjusted close": "42.4081524786805", "6. volume": "8126045", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9682,7 +9692,7 @@ "2. high": "49.14", "3. low": "47.77", "4. close": "48.27", - "5. adjusted close": "42.967212755535", + "5. adjusted close": "42.5845958008302", "6. volume": "10342535", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9692,7 +9702,7 @@ "2. high": "48.68", "3. low": "47.4", "4. close": "48.66", - "5. adjusted close": "43.3143686075064", + "5. adjusted close": "42.9286602790221", "6. volume": "8520752", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9702,7 +9712,7 @@ "2. high": "48.47", "3. low": "47.74", "4. close": "47.93", - "5. adjusted close": "42.6645640640728", + "5. adjusted close": "42.2846421531757", "6. volume": "14748316", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9712,7 +9722,7 @@ "2. high": "49.08", "3. low": "47.72", "4. close": "48.11", - "5. adjusted close": "42.8247898419057", + "5. adjusted close": "42.4434411431104", "6. volume": "20731808", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9722,7 +9732,7 @@ "2. high": "48.2", "3. low": "46.29", "4. close": "46.58", - "5. adjusted close": "41.4628707303257", + "5. adjusted close": "41.0936497286652", "6. volume": "16321221", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9732,7 +9742,7 @@ "2. high": "48.23", "3. low": "47.47", "4. close": "47.86", - "5. adjusted close": "42.60225403936", + "5. adjusted close": "42.2228869904233", "6. volume": "6380230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9742,7 +9752,7 @@ "2. high": "48.01", "3. low": "47.44", "4. close": "47.77", - "5. adjusted close": "42.5221411504435", + "5. adjusted close": "42.143487495456", "6. volume": "6731348", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9752,7 +9762,7 @@ "2. high": "47.8", "3. low": "47.24", "4. close": "47.63", - "5. adjusted close": "42.3975211010179", + "5. adjusted close": "42.0199771699512", "6. volume": "9178228", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9762,7 +9772,7 @@ "2. high": "47.84", "3. low": "47.02", "4. close": "47.46", - "5. adjusted close": "42.2461967552867", + "5. adjusted close": "41.8700003461239", "6. volume": "7788952", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9772,7 +9782,7 @@ "2. high": "47.06", "3. low": "45.78", "4. close": "46.98", - "5. adjusted close": "41.8189280143989", + "5. adjusted close": "41.4465363729646", "6. volume": "9630196", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9782,7 +9792,7 @@ "2. high": "46.07", "3. low": "45.32", "4. close": "45.75", - "5. adjusted close": "40.7240518658738", + "5. adjusted close": "40.361409941744", "6. volume": "8513665", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9792,7 +9802,7 @@ "2. high": "46.97", "3. low": "45.54", "4. close": "45.64", - "5. adjusted close": "40.6261361127536", + "5. adjusted close": "40.2643661145616", "6. volume": "14371725", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9802,7 +9812,7 @@ "2. high": "46.96", "3. low": "46.15", "4. close": "46.49", - "5. adjusted close": "41.3827578414092", + "5. adjusted close": "41.0142502336979", "6. volume": "8554842", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9812,7 +9822,7 @@ "2. high": "47.21", "3. low": "46.21", "4. close": "46.51", - "5. adjusted close": "41.4005607056129", + "5. adjusted close": "41.0318945659128", "6. volume": "8804378", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9822,7 +9832,7 @@ "2. high": "47.84", "3. low": "47.1", "4. close": "47.32", - "5. adjusted close": "42.1215767058611", + "5. adjusted close": "41.7464900206191", "6. volume": "12213586", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9832,7 +9842,7 @@ "2. high": "47.37", "3. low": "46.26", "4. close": "47.29", - "5. adjusted close": "42.0948724095556", + "5. adjusted close": "41.7200235222967", "6. volume": "13955743", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9842,7 +9852,7 @@ "2. high": "46.46", "3. low": "45.08", "4. close": "46.24", - "5. adjusted close": "41.1602220388634", + "5. adjusted close": "40.7936960810107", "6. volume": "16780736", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9852,7 +9862,7 @@ "2. high": "45.7", "3. low": "45.0", "4. close": "45.69", - "5. adjusted close": "40.6706432732628", + "5. adjusted close": "40.3084769450991", "6. volume": "12146769", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9862,7 +9872,7 @@ "2. high": "45.9", "3. low": "44.9", "4. close": "45.38", - "5. adjusted close": "40.394698878106", + "5. adjusted close": "40.034989795767", "6. volume": "17156701", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9872,7 +9882,7 @@ "2. high": "46.03", "3. low": "45.11", "4. close": "45.99", - "5. adjusted close": "40.9376862363177", + "5. adjusted close": "40.5731419283236", "6. volume": "17928958", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9882,7 +9892,7 @@ "2. high": "45.5", "3. low": "44.41", "4. close": "45.2", - "5. adjusted close": "40.2344731002731", + "5. adjusted close": "39.8761908058323", "6. volume": "16077461", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9892,7 +9902,7 @@ "2. high": "45.05", "3. low": "44.0", "4. close": "44.41", - "5. adjusted close": "39.5312599642285", + "5. adjusted close": "39.179239683341", "6. volume": "12863092", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9902,7 +9912,7 @@ "2. high": "45.33", "3. low": "44.48", "4. close": "44.56", - "5. adjusted close": "39.6647814457559", + "5. adjusted close": "39.3115721749533", "6. volume": "13906464", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9912,7 +9922,7 @@ "2. high": "45.51", "3. low": "44.91", "4. close": "45.39", - "5. adjusted close": "40.4036003102079", + "5. adjusted close": "40.0438119618745", "6. volume": "14301013", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9922,7 +9932,7 @@ "2. high": "46.11", "3. low": "44.26", "4. close": "45.37", - "5. adjusted close": "40.3857974460042", + "5. adjusted close": "40.0261676296595", "6. volume": "20318114", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9932,7 +9942,7 @@ "2. high": "45.64", "3. low": "42.82", "4. close": "45.4", - "5. adjusted close": "40.4125017423097", + "5. adjusted close": "40.052634127982", "6. volume": "33799250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9942,7 +9952,7 @@ "2. high": "43.31", "3. low": "42.68", "4. close": "43.23", - "5. adjusted close": "38.4808909762125", + "5. adjusted close": "38.1382240826577", "6. volume": "14490612", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9952,7 +9962,7 @@ "2. high": "43.07", "3. low": "42.48", "4. close": "43.05", - "5. adjusted close": "38.3206651983796", + "5. adjusted close": "37.979425092723", "6. volume": "17663406", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9962,7 +9972,7 @@ "2. high": "43.51", "3. low": "42.72", "4. close": "42.77", - "5. adjusted close": "38.0714250995283", + "5. adjusted close": "37.7324044417134", "6. volume": "12396941", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9972,7 +9982,7 @@ "2. high": "44.19", "3. low": "43.26", "4. close": "43.33", - "5. adjusted close": "38.5699052972308", + "5. adjusted close": "38.2264457437326", "6. volume": "12023111", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9982,7 +9992,7 @@ "2. high": "44.2", "3. low": "43.53", "4. close": "44.05", - "5. adjusted close": "39.2108084085626", + "5. adjusted close": "38.8616417034715", "6. volume": "13178469", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9992,7 +10002,7 @@ "2. high": "44.55", "3. low": "44.06", "4. close": "44.13", - "5. adjusted close": "39.2820198653773", + "5. adjusted close": "38.9322190323314", "6. volume": "10815867", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10002,7 +10012,7 @@ "2. high": "44.51", "3. low": "44.08", "4. close": "44.45", - "5. adjusted close": "39.5668656926358", + "5. adjusted close": "39.2145283477709", "6. volume": "11590889", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10012,7 +10022,7 @@ "2. high": "44.57", "3. low": "44.05", "4. close": "44.19", - "5. adjusted close": "39.3354284579882", + "5. adjusted close": "38.9851520289763", "6. volume": "8885443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10022,7 +10032,7 @@ "2. high": "44.65", "3. low": "43.81", "4. close": "44.27", - "5. adjusted close": "39.4066399148029", + "5. adjusted close": "39.0557293578362", "6. volume": "14254874", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10032,7 +10042,7 @@ "2. high": "45.89", "3. low": "44.17", "4. close": "44.53", - "5. adjusted close": "39.6380771494505", + "5. adjusted close": "39.2851056766308", "6. volume": "23338396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10042,7 +10052,7 @@ "2. high": "46.14", "3. low": "45.75", "4. close": "45.96", - "5. adjusted close": "40.9109819400122", + "5. adjusted close": "40.5466754300012", "6. volume": "8807168", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10052,7 +10062,7 @@ "2. high": "46.37", "3. low": "45.7", "4. close": "46.04", - "5. adjusted close": "40.9821933968268", + "5. adjusted close": "40.617252758861", "6. volume": "9456987", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10062,7 +10072,7 @@ "2. high": "45.83", "3. low": "45.3", "4. close": "45.77", - "5. adjusted close": "40.7418547300774", + "5. adjusted close": "40.3790542739589", "6. volume": "11884076", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10072,7 +10082,7 @@ "2. high": "46.67", "3. low": "45.87", "4. close": "45.89", - "5. adjusted close": "40.8486719152994", + "5. adjusted close": "40.4849202672488", "6. volume": "9635571", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10082,7 +10092,7 @@ "2. high": "46.6", "3. low": "46.23", "4. close": "46.56", - "5. adjusted close": "41.445067866122", + "5. adjusted close": "41.0760053964503", "6. volume": "6121531", "7. dividend amount": "0.4100", "8. split coefficient": "1.0" @@ -10092,7 +10102,7 @@ "2. high": "46.68", "3. low": "46.18", "4. close": "46.68", - "5. adjusted close": "41.1891796463823", + "5. adjusted close": "40.8223958251288", "6. volume": "10958878", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10102,7 +10112,7 @@ "2. high": "46.29", "3. low": "45.42", "4. close": "46.18", - "5. adjusted close": "40.7479930606241", + "5. adjusted close": "40.38513794354", "6. volume": "14061145", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10112,7 +10122,7 @@ "2. high": "45.4", "3. low": "44.92", "4. close": "45.35", - "5. adjusted close": "40.0156233282656", + "5. adjusted close": "39.6592898601026", "6. volume": "15627012", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10122,7 +10132,7 @@ "2. high": "45.57", "3. low": "44.95", "4. close": "45.1", - "5. adjusted close": "39.7950300353865", + "5. adjusted close": "39.4406609193082", "6. volume": "10918585", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10132,7 +10142,7 @@ "2. high": "45.98", "3. low": "44.54", "4. close": "44.92", - "5. adjusted close": "39.6362028645135", + "5. adjusted close": "39.2832480819363", "6. volume": "21924218", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10142,7 +10152,7 @@ "2. high": "46.56", "3. low": "45.65", "4. close": "45.77", - "5. adjusted close": "40.3862200603024", + "5. adjusted close": "40.0265864806372", "6. volume": "24456742", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10152,7 +10162,7 @@ "2. high": "47.44", "3. low": "45.57", "4. close": "45.68", - "5. adjusted close": "40.306806474866", + "5. adjusted close": "39.9478800619512", "6. volume": "36621810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10162,7 +10172,7 @@ "2. high": "49.39", "3. low": "48.19", "4. close": "49.34", - "5. adjusted close": "43.5362922826157", + "5. adjusted close": "43.1486077551811", "6. volume": "14979313", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10172,7 +10182,7 @@ "2. high": "49.55", "3. low": "48.64", "4. close": "48.89", - "5. adjusted close": "43.1392243554334", + "5. adjusted close": "42.7550756617512", "6. volume": "9441626", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10182,7 +10192,7 @@ "2. high": "48.67", "3. low": "47.71", "4. close": "48.61", - "5. adjusted close": "42.8921598674088", + "5. adjusted close": "42.5102112480615", "6. volume": "8720820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10192,7 +10202,7 @@ "2. high": "48.68", "3. low": "47.71", "4. close": "47.79", - "5. adjusted close": "42.1686138667654", + "5. adjusted close": "41.7931083222559", "6. volume": "11523657", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10202,7 +10212,7 @@ "2. high": "48.47", "3. low": "47.65", "4. close": "48.21", - "5. adjusted close": "42.5392105988023", + "5. adjusted close": "42.1604049427904", "6. volume": "9514234", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10212,7 +10222,7 @@ "2. high": "48.03", "3. low": "47.2", "4. close": "47.56", - "5. adjusted close": "41.9656680373167", + "5. adjusted close": "41.591969696725", "6. volume": "10186005", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10222,7 +10232,7 @@ "2. high": "47.74", "3. low": "46.97", "4. close": "47.33", - "5. adjusted close": "41.7627222078679", + "5. adjusted close": "41.3908310711942", "6. volume": "9327977", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10232,7 +10242,7 @@ "2. high": "47.66", "3. low": "46.9", "4. close": "47.63", - "5. adjusted close": "42.0274341593228", + "5. adjusted close": "41.6531858001475", "6. volume": "10651395", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10242,7 +10252,7 @@ "2. high": "47.02", "3. low": "46.04", "4. close": "46.87", - "5. adjusted close": "41.3568305489704", + "5. adjusted close": "40.9885538201325", "6. volume": "11030308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10252,7 +10262,7 @@ "2. high": "46.97", "3. low": "45.91", "4. close": "46.01", - "5. adjusted close": "40.5979896214663", + "5. adjusted close": "40.2364702637998", "6. volume": "10445318", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10262,7 +10272,7 @@ "2. high": "46.95", "3. low": "46.48", "4. close": "46.75", - "5. adjusted close": "41.2509457683884", + "5. adjusted close": "40.8836119285512", "6. volume": "6801691", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10272,7 +10282,7 @@ "2. high": "46.87", "3. low": "46.12", "4. close": "46.15", - "5. adjusted close": "40.7215218654786", + "5. adjusted close": "40.3589024706447", "6. volume": "12206222", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10282,7 +10292,7 @@ "2. high": "47.02", "3. low": "46.55", "4. close": "46.63", - "5. adjusted close": "41.1450609878065", + "5. adjusted close": "40.7786700369699", "6. volume": "10052657", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10292,7 +10302,7 @@ "2. high": "46.84", "3. low": "46.43", "4. close": "46.63", - "5. adjusted close": "41.1450609878065", + "5. adjusted close": "40.7786700369699", "6. volume": "10883075", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10302,7 +10312,7 @@ "2. high": "46.5", "3. low": "45.07", "4. close": "46.12", - "5. adjusted close": "40.6950506703331", + "5. adjusted close": "40.3326669977493", "6. volume": "13276991", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10312,7 +10322,7 @@ "2. high": "45.76", "3. low": "45.07", "4. close": "45.37", - "5. adjusted close": "40.0332707916959", + "5. adjusted close": "39.6767801753662", "6. volume": "12845481", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10322,7 +10332,7 @@ "2. high": "45.97", "3. low": "45.36", "4. close": "45.88", - "5. adjusted close": "40.4832811091692", + "5. adjusted close": "40.1227832145867", "6. volume": "8595108", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10332,7 +10342,7 @@ "2. high": "45.65", "3. low": "44.86", "4. close": "45.38", - "5. adjusted close": "40.0420945234111", + "5. adjusted close": "39.6855253329979", "6. volume": "15910677", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10342,7 +10352,7 @@ "2. high": "47.23", "3. low": "45.86", "4. close": "45.86", - "5. adjusted close": "40.4656336457389", + "5. adjusted close": "40.1052928993232", "6. volume": "16422906", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10352,7 +10362,7 @@ "2. high": "47.54", "3. low": "46.78", "4. close": "46.81", - "5. adjusted close": "41.3038881586794", + "5. adjusted close": "40.9360828743419", "6. volume": "9468896", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10362,7 +10372,7 @@ "2. high": "47.64", "3. low": "46.89", "4. close": "47.3", - "5. adjusted close": "41.7362510127224", + "5. adjusted close": "41.3645955982989", "6. volume": "10834482", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10372,7 +10382,7 @@ "2. high": "47.82", "3. low": "47.07", "4. close": "47.74", - "5. adjusted close": "42.1244952081896", + "5. adjusted close": "41.749382534097", "6. volume": "9222162", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10382,7 +10392,7 @@ "2. high": "47.46", "3. low": "46.48", "4. close": "47.43", - "5. adjusted close": "41.8509595250195", + "5. adjusted close": "41.4782826475119", "6. volume": "12018926", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10392,7 +10402,7 @@ "2. high": "46.58", "3. low": "46.1", "4. close": "46.31", - "5. adjusted close": "40.8627015729212", + "5. adjusted close": "40.4988249927531", "6. volume": "11081100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10402,7 +10412,7 @@ "2. high": "47.23", "3. low": "46.59", "4. close": "46.85", - "5. adjusted close": "41.3391830855401", + "5. adjusted close": "40.971063504869", "6. volume": "10145346", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10412,7 +10422,7 @@ "2. high": "47.84", "3. low": "46.66", "4. close": "47.12", - "5. adjusted close": "41.5774238418495", + "5. adjusted close": "41.2071827609269", "6. volume": "15378050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10422,7 +10432,7 @@ "2. high": "46.75", "3. low": "45.53", "4. close": "46.63", - "5. adjusted close": "41.1450609878065", + "5. adjusted close": "40.7786700369699", "6. volume": "10143297", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10432,7 +10442,7 @@ "2. high": "46.44", "3. low": "45.88", "4. close": "45.91", - "5. adjusted close": "40.5097523043147", + "5. adjusted close": "40.149018687482", "6. volume": "12971106", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10442,7 +10452,7 @@ "2. high": "46.59", "3. low": "45.83", "4. close": "45.9", - "5. adjusted close": "40.5009285725995", + "5. adjusted close": "40.1402735298503", "6. volume": "15453983", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10452,7 +10462,7 @@ "2. high": "47.32", "3. low": "46.23", "4. close": "47.01", - "5. adjusted close": "41.4803627929827", + "5. adjusted close": "41.1109860269774", "6. volume": "12019898", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10462,7 +10472,7 @@ "2. high": "47.38", "3. low": "46.76", "4. close": "47.23", - "5. adjusted close": "41.6744848907163", + "5. adjusted close": "41.3033794948764", "6. volume": "13886262", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10472,7 +10482,7 @@ "2. high": "47.68", "3. low": "46.81", "4. close": "47.45", - "5. adjusted close": "41.8686069884499", + "5. adjusted close": "41.4957729627755", "6. volume": "13207569", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10482,7 +10492,7 @@ "2. high": "47.92", "3. low": "46.93", "4. close": "47.22", - "5. adjusted close": "41.6656611590011", + "5. adjusted close": "41.2946343372447", "6. volume": "13189740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10492,7 +10502,7 @@ "2. high": "48.2", "3. low": "47.59", "4. close": "48.1", - "5. adjusted close": "42.4421495499355", + "5. adjusted close": "42.0642082088409", "6. volume": "14481215", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10502,7 +10512,7 @@ "2. high": "48.8", "3. low": "47.27", "4. close": "48.62", - "5. adjusted close": "42.900983599124", + "5. adjusted close": "42.5189564056932", "6. volume": "24355118", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10512,7 +10522,7 @@ "2. high": "47.07", "3. low": "46.51", "4. close": "46.88", - "5. adjusted close": "41.3656542806855", + "5. adjusted close": "40.9972989777643", "6. volume": "12676393", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10522,7 +10532,7 @@ "2. high": "49.81", "3. low": "45.85", "4. close": "46.58", - "5. adjusted close": "41.1009423292306", + "5. adjusted close": "40.734944248811", "6. volume": "18282329", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10532,7 +10542,7 @@ "2. high": "46.58", "3. low": "46.0", "4. close": "46.43", - "5. adjusted close": "40.9685863535032", + "5. adjusted close": "40.6037668843344", "6. volume": "14162584", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10542,7 +10552,7 @@ "2. high": "46.78", "3. low": "45.77", "4. close": "46.32", - "5. adjusted close": "40.8715253046364", + "5. adjusted close": "40.5075701503848", "6. volume": "15735811", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10552,7 +10562,7 @@ "2. high": "46.15", "3. low": "45.26", "4. close": "45.89", - "5. adjusted close": "40.4921048408844", + "5. adjusted close": "40.1315283722185", "6. volume": "13671836", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10562,7 +10572,7 @@ "2. high": "45.75", "3. low": "44.54", "4. close": "45.64", - "5. adjusted close": "40.2715115480053", + "5. adjusted close": "39.9128994314241", "6. volume": "17287974", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10572,7 +10582,7 @@ "2. high": "45.55", "3. low": "44.61", "4. close": "44.62", - "5. adjusted close": "39.3714909130586", + "5. adjusted close": "39.020893352983", "6. volume": "15061952", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10582,7 +10592,7 @@ "2. high": "45.54", "3. low": "44.95", "4. close": "45.32", - "5. adjusted close": "39.9891521331201", + "5. adjusted close": "39.6330543872073", "6. volume": "14386257", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10592,7 +10602,7 @@ "2. high": "45.65", "3. low": "44.9", "4. close": "45.24", - "5. adjusted close": "39.9185622793988", + "5. adjusted close": "39.5630931261531", "6. volume": "15747903", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10602,7 +10612,7 @@ "2. high": "46.13", "3. low": "45.03", "4. close": "45.52", - "5. adjusted close": "40.1656267674233", + "5. adjusted close": "39.8079575398428", "6. volume": "23633791", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10612,7 +10622,7 @@ "2. high": "46.2", "3. low": "45.43", "4. close": "45.8", - "5. adjusted close": "40.4126912554479", + "5. adjusted close": "40.0528219535325", "6. volume": "20085451", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10622,7 +10632,7 @@ "2. high": "46.89", "3. low": "45.98", "4. close": "46.02", - "5. adjusted close": "40.6068133531815", + "5. adjusted close": "40.2452154214316", "6. volume": "21336617", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10632,7 +10642,7 @@ "2. high": "46.71", "3. low": "45.65", "4. close": "46.5", - "5. adjusted close": "41.0303524755093", + "5. adjusted close": "40.6649829877568", "6. volume": "20263680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10642,7 +10652,7 @@ "2. high": "46.42", "3. low": "45.4", "4. close": "45.57", - "5. adjusted close": "40.2097454259992", + "5. adjusted close": "39.8516833280017", "6. volume": "25363464", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10652,7 +10662,7 @@ "2. high": "46.33", "3. low": "45.43", "4. close": "46.09", - "5. adjusted close": "40.6685794751876", + "5. adjusted close": "40.306431524854", "6. volume": "19846095", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10662,7 +10672,7 @@ "2. high": "46.32", "3. low": "45.71", "4. close": "45.89", - "5. adjusted close": "40.4921048408844", + "5. adjusted close": "40.1315283722185", "6. volume": "13083661", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10672,7 +10682,7 @@ "2. high": "46.67", "3. low": "45.88", "4. close": "45.98", - "5. adjusted close": "40.5715184263208", + "5. adjusted close": "40.2102347909045", "6. volume": "16073367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10682,7 +10692,7 @@ "2. high": "46.89", "3. low": "46.53", "4. close": "46.79", - "5. adjusted close": "41.2862406952491", + "5. adjusted close": "40.9185925590783", "6. volume": "15953398", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10692,7 +10702,7 @@ "2. high": "47.1", "3. low": "46.51", "4. close": "46.64", - "5. adjusted close": "41.1538847195216", + "5. adjusted close": "40.7874151946017", "6. volume": "16044746", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10702,7 +10712,7 @@ "2. high": "46.74", "3. low": "46.17", "4. close": "46.67", - "5. adjusted close": "41.1803559146671", + "5. adjusted close": "40.813650667497", "6. volume": "17925869", "7. dividend amount": "0.4100", "8. split coefficient": "1.0" @@ -10712,7 +10722,7 @@ "2. high": "47.47", "3. low": "46.34", "4. close": "46.88", - "5. adjusted close": "41.0054181240356", + "5. adjusted close": "40.6402706731576", "6. volume": "21744032", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10722,7 +10732,7 @@ "2. high": "47.44", "3. low": "46.69", "4. close": "46.7", - "5. adjusted close": "40.8479741124672", + "5. adjusted close": "40.4842286782521", "6. volume": "15098111", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10732,7 +10742,7 @@ "2. high": "48.1", "3. low": "46.75", "4. close": "47.09", - "5. adjusted close": "41.1891028041987", + "5. adjusted close": "40.822319667214", "6. volume": "21242529", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10742,7 +10752,7 @@ "2. high": "48.3", "3. low": "46.52", "4. close": "47.71", - "5. adjusted close": "41.7314099551565", + "5. adjusted close": "41.3597976496661", "6. volume": "49293133", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10752,7 +10762,7 @@ "2. high": "48.51", "3. low": "47.78", "4. close": "47.84", - "5. adjusted close": "41.845119519067", + "5. adjusted close": "41.4724946459868", "6. volume": "16788370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10762,7 +10772,7 @@ "2. high": "49.1", "3. low": "47.96", "4. close": "47.98", - "5. adjusted close": "41.9675759725091", + "5. adjusted close": "41.5938606420243", "6. volume": "19695776", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10772,7 +10782,7 @@ "2. high": "48.44", "3. low": "47.79", "4. close": "48.34", - "5. adjusted close": "42.2824639956459", + "5. adjusted close": "41.9059446318353", "6. volume": "16679921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10782,7 +10792,7 @@ "2. high": "48.2", "3. low": "47.39", "4. close": "47.49", - "5. adjusted close": "41.5389783854618", + "5. adjusted close": "41.1690796558928", "6. volume": "12968791", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10792,7 +10802,7 @@ "2. high": "49.06", "3. low": "48.15", "4. close": "48.16", - "5. adjusted close": "42.1250199840775", + "5. adjusted close": "41.7499026369298", "6. volume": "14120027", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10802,7 +10812,7 @@ "2. high": "49.23", "3. low": "48.73", "4. close": "48.92", - "5. adjusted close": "42.7897835884774", + "5. adjusted close": "42.4087466154196", "6. volume": "13308383", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10812,7 +10822,7 @@ "2. high": "49.7", "3. low": "48.55", "4. close": "49.19", - "5. adjusted close": "43.02594960583", + "5. adjusted close": "42.6428096077778", "6. volume": "17438167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10822,7 +10832,7 @@ "2. high": "50.11", "3. low": "49.47", "4. close": "49.6", - "5. adjusted close": "43.3845720766247", + "5. adjusted close": "42.9982385961736", "6. volume": "11656536", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10832,7 +10842,7 @@ "2. high": "50.11", "3. low": "49.63", "4. close": "49.86", - "5. adjusted close": "43.6119912044457", + "5. adjusted close": "43.2236325888148", "6. volume": "11628247", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10842,7 +10852,7 @@ "2. high": "50.09", "3. low": "48.84", "4. close": "49.96", - "5. adjusted close": "43.6994600997615", + "5. adjusted close": "43.3103225859845", "6. volume": "27370738", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10852,7 +10862,7 @@ "2. high": "51.24", "3. low": "48.79", "4. close": "49.89", - "5. adjusted close": "43.6382318730404", + "5. adjusted close": "43.2496395879657", "6. volume": "31496053", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10862,7 +10872,7 @@ "2. high": "51.03", "3. low": "50.31", "4. close": "50.97", - "5. adjusted close": "44.5828959424508", + "5. adjusted close": "44.1858915573985", "6. volume": "12357718", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10872,7 +10882,7 @@ "2. high": "51.09", "3. low": "50.35", "4. close": "50.38", - "5. adjusted close": "44.0668294600877", + "5. adjusted close": "43.6744205740973", "6. volume": "12772708", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10882,7 +10892,7 @@ "2. high": "51.55", "3. low": "50.54", "4. close": "50.9", - "5. adjusted close": "44.5216677157297", + "5. adjusted close": "44.1252085593797", "6. volume": "13960606", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10892,7 +10902,7 @@ "2. high": "51.41", "3. low": "50.36", "4. close": "51.39", - "5. adjusted close": "44.950265302777", + "5. adjusted close": "44.5499895455113", "6. volume": "18674901", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10902,7 +10912,7 @@ "2. high": "52.82", "3. low": "51.22", "4. close": "51.51", - "5. adjusted close": "45.055227977156", + "5. adjusted close": "44.6540175421149", "6. volume": "19096904", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10912,7 +10922,7 @@ "2. high": "54.0", "3. low": "52.65", "4. close": "52.89", - "5. adjusted close": "46.2622987325137", + "5. adjusted close": "45.8503395030569", "6. volume": "23652810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10922,7 +10932,7 @@ "2. high": "54.38", "3. low": "52.92", "4. close": "53.8", - "5. adjusted close": "47.0582656798872", + "5. adjusted close": "46.6392184773012", "6. volume": "23848425", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10932,7 +10942,7 @@ "2. high": "53.27", "3. low": "52.51", "4. close": "53.05", - "5. adjusted close": "46.4022489650189", + "5. adjusted close": "45.9890434985284", "6. volume": "20534600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10942,7 +10952,7 @@ "2. high": "53.28", "3. low": "51.51", "4. close": "53.22", - "5. adjusted close": "46.5509460870557", + "5. adjusted close": "46.1364164937169", "6. volume": "34760680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10952,7 +10962,7 @@ "2. high": "52.62", "3. low": "51.08", "4. close": "51.66", - "5. adjusted close": "45.1864313201296", + "5. adjusted close": "44.7840525378695", "6. volume": "80889791", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10962,7 +10972,7 @@ "2. high": "51.14", "3. low": "49.95", "4. close": "50.96", - "5. adjusted close": "44.5741490529192", + "5. adjusted close": "44.1772225576815", "6. volume": "17453644", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10972,7 +10982,7 @@ "2. high": "50.86", "3. low": "50.09", "4. close": "50.16", - "5. adjusted close": "43.874397890393", + "5. adjusted close": "43.4837025803239", "6. volume": "12319462", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10982,7 +10992,7 @@ "2. high": "51.15", "3. low": "50.57", "4. close": "50.65", - "5. adjusted close": "44.3029954774403", + "5. adjusted close": "43.9084835664555", "6. volume": "10551464", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10992,7 +11002,7 @@ "2. high": "51.04", "3. low": "50.13", "4. close": "50.98", - "5. adjusted close": "44.5916428319824", + "5. adjusted close": "44.1945605571155", "6. volume": "14910252", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11002,7 +11012,7 @@ "2. high": "52.8", "3. low": "50.09", "4. close": "50.13", - "5. adjusted close": "43.8481572217983", + "5. adjusted close": "43.457695581173", "6. volume": "25946991", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11012,7 +11022,7 @@ "2. high": "51.89", "3. low": "50.75", "4. close": "51.3", - "5. adjusted close": "44.8715432969928", + "5. adjusted close": "44.4719685480585", "6. volume": "21470561", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11022,7 +11032,7 @@ "2. high": "52.02", "3. low": "51.255", "4. close": "51.36", - "5. adjusted close": "44.9240246341823", + "5. adjusted close": "44.5239825463604", "6. volume": "9732723", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11032,7 +11042,7 @@ "2. high": "51.87", "3. low": "50.92", "4. close": "51.67", - "5. adjusted close": "45.1951782096612", + "5. adjusted close": "44.7927215375865", "6. volume": "15449625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11042,7 +11052,7 @@ "2. high": "51.36", "3. low": "50.51", "4. close": "50.83", - "5. adjusted close": "44.4604394890087", + "5. adjusted close": "44.0645255613609", "6. volume": "17855336", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11052,7 +11062,7 @@ "2. high": "51.19", "3. low": "49.71", "4. close": "50.98", - "5. adjusted close": "44.5916428319824", + "5. adjusted close": "44.1945605571155", "6. volume": "14606515", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11062,7 +11072,7 @@ "2. high": "50.45", "3. low": "49.51", "4. close": "49.71", - "5. adjusted close": "43.480787861472", + "5. adjusted close": "43.0935975930602", "6. volume": "13815505", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11072,7 +11082,7 @@ "2. high": "50.32", "3. low": "49.58", "4. close": "50.1", - "5. adjusted close": "43.8219165532035", + "5. adjusted close": "43.4316885820221", "6. volume": "14105576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11082,7 +11092,7 @@ "2. high": "50.25", "3. low": "49.58", "4. close": "50.22", - "5. adjusted close": "43.9268792275825", + "5. adjusted close": "43.5357165786257", "6. volume": "9618754", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11092,7 +11102,7 @@ "2. high": "50.77", "3. low": "49.78", "4. close": "50.05", - "5. adjusted close": "43.7781821055456", + "5. adjusted close": "43.3883435834372", "6. volume": "10644226", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11102,7 +11112,7 @@ "2. high": "51.22", "3. low": "50.0", "4. close": "51.14", - "5. adjusted close": "44.7315930644876", + "5. adjusted close": "44.333264552587", "6. volume": "13101232", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11112,7 +11122,7 @@ "2. high": "51.07", "3. low": "50.09", "4. close": "50.15", - "5. adjusted close": "43.8656510008614", + "5. adjusted close": "43.4750335806069", "6. volume": "15028000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11122,7 +11132,7 @@ "2. high": "50.9", "3. low": "49.58", "4. close": "50.85", - "5. adjusted close": "44.4779332680719", + "5. adjusted close": "44.0818635607949", "6. volume": "26142066", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11132,7 +11142,7 @@ "2. high": "50.04", "3. low": "48.58", "4. close": "49.89", - "5. adjusted close": "43.6382318730404", + "5. adjusted close": "43.2496395879657", "6. volume": "18512250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11142,7 +11152,7 @@ "2. high": "49.55", "3. low": "48.66", "4. close": "49.37", - "5. adjusted close": "43.1833936173984", + "5. adjusted close": "42.7988516026832", "6. volume": "12945464", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11152,7 +11162,7 @@ "2. high": "49.21", "3. low": "48.18", "4. close": "48.86", - "5. adjusted close": "42.7373022512879", + "5. adjusted close": "42.3567326171177", "6. volume": "10567542", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11162,7 +11172,7 @@ "2. high": "48.65", "3. low": "47.88", "4. close": "48.32", - "5. adjusted close": "42.2649702165827", + "5. adjusted close": "41.8886066324013", "6. volume": "10883116", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11172,7 +11182,7 @@ "2. high": "48.83", "3. low": "48.14", "4. close": "48.32", - "5. adjusted close": "42.2649702165827", + "5. adjusted close": "41.8886066324013", "6. volume": "9723454", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11182,7 +11192,7 @@ "2. high": "50.1", "3. low": "48.46", "4. close": "48.93", - "5. adjusted close": "42.798530478009", + "5. adjusted close": "42.4174156151365", "6. volume": "19652678", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11192,7 +11202,7 @@ "2. high": "50.5", "3. low": "48.3", "4. close": "49.02", - "5. adjusted close": "42.8772524837932", + "5. adjusted close": "42.4954366125893", "6. volume": "20224516", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11202,7 +11212,7 @@ "2. high": "50.4", "3. low": "49.6", "4. close": "49.96", - "5. adjusted close": "43.6994600997615", + "5. adjusted close": "43.3103225859845", "6. volume": "15683461", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11212,7 +11222,7 @@ "2. high": "49.8", "3. low": "49.03", "4. close": "49.72", - "5. adjusted close": "43.4895347510036", + "5. adjusted close": "43.1022665927772", "6. volume": "17123095", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11222,7 +11232,7 @@ "2. high": "50.33", "3. low": "48.94", "4. close": "50.12", - "5. adjusted close": "43.8394103322667", + "5. adjusted close": "43.449026581456", "6. volume": "20409896", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11232,7 +11242,7 @@ "2. high": "49.89", "3. low": "48.47", "4. close": "49.6", - "5. adjusted close": "43.3845720766247", + "5. adjusted close": "42.9982385961736", "6. volume": "21202466", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11242,7 +11252,7 @@ "2. high": "50.26", "3. low": "49.1", "4. close": "49.13", - "5. adjusted close": "42.9734682686405", + "5. adjusted close": "42.590795609476", "6. volume": "14961179", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11252,7 +11262,7 @@ "2. high": "49.83", "3. low": "48.0", "4. close": "49.72", - "5. adjusted close": "43.4895347510036", + "5. adjusted close": "43.1022665927772", "6. volume": "23116884", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11262,7 +11272,7 @@ "2. high": "48.37", "3. low": "47.58", "4. close": "47.97", - "5. adjusted close": "41.9588290829775", + "5. adjusted close": "41.5851916423074", "6. volume": "18296196", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11272,7 +11282,7 @@ "2. high": "48.02", "3. low": "47.1", "4. close": "47.99", - "5. adjusted close": "41.9763228620407", + "5. adjusted close": "41.6025296417413", "6. volume": "12470922", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11282,7 +11292,7 @@ "2. high": "48.01", "3. low": "46.42", "4. close": "47.72", - "5. adjusted close": "41.7401568446881", + "5. adjusted close": "41.3684666493831", "6. volume": "24947805", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11292,7 +11302,7 @@ "2. high": "48.0", "3. low": "46.74", "4. close": "47.18", - "5. adjusted close": "41.2678248099829", + "5. adjusted close": "40.9003406646667", "6. volume": "19719819", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11302,7 +11312,7 @@ "2. high": "48.88", "3. low": "47.0", "4. close": "47.99", - "5. adjusted close": "41.9763228620407", + "5. adjusted close": "41.6025296417413", "6. volume": "16415905", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11312,7 +11322,7 @@ "2. high": "48.74", "3. low": "46.36", "4. close": "48.41", - "5. adjusted close": "42.3436922223669", + "5. adjusted close": "41.9666276298541", "6. volume": "26804967", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11322,7 +11332,7 @@ "2. high": "47.55", "3. low": "45.86", "4. close": "46.89", - "5. adjusted close": "41.0141650135671", + "5. adjusted close": "40.6489396728746", "6. volume": "47515833", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11332,7 +11342,7 @@ "2. high": "47.62", "3. low": "44.3", "4. close": "45.12", - "5. adjusted close": "39.4659655664779", + "5. adjusted close": "39.1145267229708", "6. volume": "80351600", "7. dividend amount": "0.4100", "8. split coefficient": "1.0" @@ -11342,7 +11352,7 @@ "2. high": "52.84", "3. low": "51.34", "4. close": "52.43", - "5. adjusted close": "45.4469706709958", + "5. adjusted close": "45.0422718226523", "6. volume": "8441328", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11352,7 +11362,7 @@ "2. high": "52.0058", "3. low": "51.03", "4. close": "51.98", - "5. adjusted close": "45.0569051207011", + "5. adjusted close": "44.6556797509339", "6. volume": "7369838", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11362,7 +11372,7 @@ "2. high": "51.695", "3. low": "50.5", "4. close": "50.94", - "5. adjusted close": "44.1554202933535", + "5. adjusted close": "43.7622225185182", "6. volume": "7686551", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11372,7 +11382,7 @@ "2. high": "50.41", "3. low": "48.72", "4. close": "50.41", - "5. adjusted close": "43.6960097563398", + "5. adjusted close": "43.3069029673832", "6. volume": "7919133", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11382,7 +11392,7 @@ "2. high": "50.1", "3. low": "47.89", "4. close": "50.03", - "5. adjusted close": "43.3666210694243", + "5. adjusted close": "42.9804474401544", "6. volume": "8389847", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11392,7 +11402,7 @@ "2. high": "49.69", "3. low": "48.75", "4. close": "48.76", - "5. adjusted close": "42.2657694052595", + "5. adjusted close": "41.8893987044159", "6. volume": "5580836", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11402,7 +11412,7 @@ "2. high": "51.38", "3. low": "49.63", "4. close": "49.82", - "5. adjusted close": "43.1845904792868", + "5. adjusted close": "42.8000378066858", "6. volume": "14465356", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11412,7 +11422,7 @@ "2. high": "50.59", "3. low": "49.75", "4. close": "50.06", - "5. adjusted close": "43.392625439444", + "5. adjusted close": "43.0062202449356", "6. volume": "10181987", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11422,7 +11432,7 @@ "2. high": "52.0", "3. low": "49.86", "4. close": "50.39", - "5. adjusted close": "43.6786735096601", + "5. adjusted close": "43.2897210975291", "6. volume": "7811241", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11432,7 +11442,7 @@ "2. high": "52.05", "3. low": "51.06", "4. close": "51.56", - "5. adjusted close": "44.6928439404261", + "5. adjusted close": "44.2948604839968", "6. volume": "8410170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11442,7 +11452,7 @@ "2. high": "52.44", "3. low": "50.76", "4. close": "50.92", - "5. adjusted close": "44.1380840466738", + "5. adjusted close": "43.745040648664", "6. volume": "12517417", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11452,7 +11462,7 @@ "2. high": "53.26", "3. low": "51.93", "4. close": "52.12", - "5. adjusted close": "45.1782588474595", + "5. adjusted close": "44.775952839913", "6. volume": "10708011", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11462,7 +11472,7 @@ "2. high": "53.94", "3. low": "53.31", "4. close": "53.64", - "5. adjusted close": "46.4958135951214", + "5. adjusted close": "46.0817749488283", "6. volume": "8455634", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11472,7 +11482,7 @@ "2. high": "54.25", "3. low": "52.96", "4. close": "53.44", - "5. adjusted close": "46.3224511283237", + "5. adjusted close": "45.9099562502868", "6. volume": "7447179", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11482,7 +11492,7 @@ "2. high": "53.17", "3. low": "51.92", "4. close": "52.43", - "5. adjusted close": "45.4469706709958", + "5. adjusted close": "45.0422718226523", "6. volume": "8788884", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11492,7 +11502,7 @@ "2. high": "53.29", "3. low": "51.37", "4. close": "52.58", - "5. adjusted close": "45.576992521094", + "5. adjusted close": "45.1711358465584", "6. volume": "8036862", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11502,7 +11512,7 @@ "2. high": "53.8", "3. low": "52.75", "4. close": "53.08", - "5. adjusted close": "46.010398688088", + "5. adjusted close": "45.6006825929121", "6. volume": "10462854", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11512,7 +11522,7 @@ "2. high": "53.25", "3. low": "51.66", "4. close": "53.25", - "5. adjusted close": "46.157756784866", + "5. adjusted close": "45.7467284866724", "6. volume": "11399100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11522,7 +11532,7 @@ "2. high": "53.83", "3. low": "51.95", "4. close": "52.03", - "5. adjusted close": "45.1002457374005", + "5. adjusted close": "44.6986344255693", "6. volume": "9190040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11532,7 +11542,7 @@ "2. high": "53.99", "3. low": "52.95", "4. close": "53.28", - "5. adjusted close": "46.1837611548857", + "5. adjusted close": "45.7725012914536", "6. volume": "9599852", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11542,7 +11552,7 @@ "2. high": "53.48", "3. low": "51.75", "4. close": "53.46", - "5. adjusted close": "46.3397873750035", + "5. adjusted close": "45.927138120141", "6. volume": "13932064", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11552,7 +11562,7 @@ "2. high": "52.37", "3. low": "51.38", "4. close": "51.82", - "5. adjusted close": "44.918215147263", + "5. adjusted close": "44.5182247921007", "6. volume": "7466267", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11562,7 +11572,7 @@ "2. high": "52.33", "3. low": "51.26", "4. close": "52.0", - "5. adjusted close": "45.0742413673809", + "5. adjusted close": "44.6728616207881", "6. volume": "7995039", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11572,7 +11582,7 @@ "2. high": "51.25", "3. low": "49.86", "4. close": "51.15", - "5. adjusted close": "44.337450883491", + "5. adjusted close": "43.9426321519867", "6. volume": "16857891", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11582,7 +11592,7 @@ "2. high": "53.47", "3. low": "52.35", "4. close": "52.73", - "5. adjusted close": "45.7070143711922", + "5. adjusted close": "45.2999998704645", "6. volume": "6750456", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11592,7 +11602,7 @@ "2. high": "53.44", "3. low": "52.68", "4. close": "52.93", - "5. adjusted close": "45.8803768379898", + "5. adjusted close": "45.471818569006", "6. volume": "2328100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11602,7 +11612,7 @@ "2. high": "53.88", "3. low": "52.95", "4. close": "53.2", - "5. adjusted close": "46.1144161681666", + "5. adjusted close": "45.703773812037", "6. volume": "6934601", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11612,7 +11622,7 @@ "2. high": "53.81", "3. low": "52.9", "4. close": "53.52", - "5. adjusted close": "46.3917961150428", + "5. adjusted close": "45.9786837297034", "6. volume": "12617947", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11622,7 +11632,7 @@ "2. high": "54.13", "3. low": "52.99", "4. close": "53.48", - "5. adjusted close": "46.3571236216833", + "5. adjusted close": "45.9443199899951", "6. volume": "11082725", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11632,7 +11642,7 @@ "2. high": "54.81", "3. low": "53.43", "4. close": "54.07", - "5. adjusted close": "46.8685428987362", + "5. adjusted close": "46.4511851506925", "6. volume": "10125941", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11642,7 +11652,7 @@ "2. high": "53.35", "3. low": "51.71", "4. close": "53.27", - "5. adjusted close": "46.1750930315458", + "5. adjusted close": "45.7639103565266", "6. volume": "7628080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11652,7 +11662,7 @@ "2. high": "52.94", "3. low": "52.28", "4. close": "52.59", - "5. adjusted close": "45.5856606444339", + "5. adjusted close": "45.1797267814855", "6. volume": "6382371", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11662,7 +11672,7 @@ "2. high": "53.32", "3. low": "52.3", "4. close": "52.59", - "5. adjusted close": "45.5856606444339", + "5. adjusted close": "45.1797267814855", "6. volume": "4586636", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11672,7 +11682,7 @@ "2. high": "53.53", "3. low": "52.7", "4. close": "52.85", - "5. adjusted close": "45.8110318512708", + "5. adjusted close": "45.4030910895894", "6. volume": "6259780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11682,7 +11692,7 @@ "2. high": "53.62", "3. low": "52.6", "4. close": "53.39", - "5. adjusted close": "46.2791105116243", + "5. adjusted close": "45.8670015756515", "6. volume": "8107392", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11692,7 +11702,7 @@ "2. high": "53.67", "3. low": "52.62", "4. close": "52.81", - "5. adjusted close": "45.7763593579112", + "5. adjusted close": "45.3687273498811", "6. volume": "6983388", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11702,7 +11712,7 @@ "2. high": "53.11", "3. low": "51.88", "4. close": "52.99", - "5. adjusted close": "45.9323855780291", + "5. adjusted close": "45.5233641785685", "6. volume": "9499808", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11712,7 +11722,7 @@ "2. high": "52.12", "3. low": "50.5", "4. close": "51.35", - "5. adjusted close": "44.5108133502886", + "5. adjusted close": "44.1144508505282", "6. volume": "10196697", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11722,7 +11732,7 @@ "2. high": "52.13", "3. low": "51.22", "4. close": "52.03", - "5. adjusted close": "45.1002457374005", + "5. adjusted close": "44.6986344255693", "6. volume": "6803619", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11732,7 +11742,7 @@ "2. high": "52.49", "3. low": "50.38", "4. close": "50.69", - "5. adjusted close": "43.9387172098565", + "5. adjusted close": "43.5474491453413", "6. volume": "9236503", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11742,7 +11752,7 @@ "2. high": "52.24", "3. low": "50.64", "4. close": "52.13", - "5. adjusted close": "45.1869269707993", + "5. adjusted close": "44.7845437748401", "6. volume": "8305559", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11752,7 +11762,7 @@ "2. high": "51.16", "3. low": "50.11", "4. close": "50.54", - "5. adjusted close": "43.8086953597583", + "5. adjusted close": "43.4185851214352", "6. volume": "9516532", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11762,7 +11772,7 @@ "2. high": "50.19", "3. low": "49.08", "4. close": "50.02", - "5. adjusted close": "43.3579529460845", + "5. adjusted close": "42.9718565052273", "6. volume": "11263986", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11772,7 +11782,7 @@ "2. high": "51.21", "3. low": "49.2", "4. close": "49.73", - "5. adjusted close": "43.1065773692279", + "5. adjusted close": "42.7227193923421", "6. volume": "10028871", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11782,7 +11792,7 @@ "2. high": "51.06", "3. low": "48.79", "4. close": "50.43", - "5. adjusted close": "43.7133460030196", + "5. adjusted close": "43.3240848372374", "6. volume": "13671948", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11792,7 +11802,7 @@ "2. high": "50.37", "3. low": "46.94", "4. close": "49.21", - "5. adjusted close": "42.6558349555541", + "5. adjusted close": "42.2759907761343", "6. volume": "16207142", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11802,7 +11812,7 @@ "2. high": "51.17", "3. low": "48.67", "4. close": "48.83", - "5. adjusted close": "42.3264462686386", + "5. adjusted close": "41.9495352489054", "6. volume": "13583331", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11812,7 +11822,7 @@ "2. high": "51.03", "3. low": "49.83", "4. close": "50.65", - "5. adjusted close": "43.904044716497", + "5. adjusted close": "43.513085405633", "6. volume": "15370012", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11822,7 +11832,7 @@ "2. high": "51.9", "3. low": "50.51", "4. close": "50.88", - "5. adjusted close": "44.1034115533142", + "5. adjusted close": "43.7106769089557", "6. volume": "24632340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11832,7 +11842,7 @@ "2. high": "55.85", "3. low": "54.29", "4. close": "54.3", - "5. adjusted close": "47.0679097355535", + "5. adjusted close": "46.6487766540152", "6. volume": "14981775", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11842,7 +11852,7 @@ "2. high": "57.53", "3. low": "55.7", "4. close": "55.98", - "5. adjusted close": "48.5241544566535", + "5. adjusted close": "48.0920537217638", "6. volume": "13606648", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11852,7 +11862,7 @@ "2. high": "59.28", "3. low": "57.66", "4. close": "58.9", - "5. adjusted close": "51.0552464718987", + "5. adjusted close": "50.6006067204696", "6. volume": "6546150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11862,7 +11872,7 @@ "2. high": "58.09", "3. low": "57.12", "4. close": "57.83", - "5. adjusted close": "50.1277572745315", + "5. adjusted close": "49.6813766832726", "6. volume": "6445683", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11872,7 +11882,7 @@ "2. high": "58.2", "3. low": "57.35", "4. close": "57.61", - "5. adjusted close": "49.9370585610541", + "5. adjusted close": "49.4923761148769", "6. volume": "6356568", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11882,7 +11892,7 @@ "2. high": "57.96", "3. low": "56.66", "4. close": "57.51", - "5. adjusted close": "49.8503773276553", + "5. adjusted close": "49.4064667656062", "6. volume": "10713215", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11892,7 +11902,7 @@ "2. high": "60.77", "3. low": "57.02", "4. close": "57.5", - "5. adjusted close": "49.8417092043154", + "5. adjusted close": "49.3978758306791", "6. volume": "12540100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11902,7 +11912,7 @@ "2. high": "63.35", "3. low": "60.75", "4. close": "60.77", - "5. adjusted close": "52.6761855364565", + "5. adjusted close": "52.2071115518325", "6. volume": "10428274", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11912,7 +11922,7 @@ "2. high": "63.69", "3. low": "62.47", "4. close": "63.23", - "5. adjusted close": "54.8085438780672", + "5. adjusted close": "54.3204815438929", "6. volume": "6618852", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11922,7 +11932,7 @@ "2. high": "63.15", "3. low": "62.21", "4. close": "62.9", - "5. adjusted close": "54.5224958078511", + "5. adjusted close": "54.0369806912994", "6. volume": "7767795", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11932,7 +11942,7 @@ "2. high": "62.89", "3. low": "62.12", "4. close": "62.41", - "5. adjusted close": "54.0977577641969", + "5. adjusted close": "53.6160248798728", "6. volume": "3798351", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11942,7 +11952,7 @@ "2. high": "62.6", "3. low": "61.9", "4. close": "62.36", - "5. adjusted close": "54.0544171474975", + "5. adjusted close": "53.5730702052374", "6. volume": "4369000", "7. dividend amount": "0.4000", "8. split coefficient": "1.0" @@ -11952,7 +11962,7 @@ "2. high": "63.21", "3. low": "62.32", "4. close": "62.65", - "5. adjusted close": "53.9596754985775", + "5. adjusted close": "53.479172217306", "6. volume": "4742759", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11962,7 +11972,7 @@ "2. high": "62.82", "3. low": "61.92", "4. close": "62.8", - "5. adjusted close": "54.0888686561958", + "5. adjusted close": "53.6072149281216", "6. volume": "5330123", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11972,7 +11982,7 @@ "2. high": "62.65", "3. low": "62.04", "4. close": "62.1", - "5. adjusted close": "53.485967253977", + "5. adjusted close": "53.0096822776489", "6. volume": "4343983", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11982,7 +11992,7 @@ "2. high": "62.11", "3. low": "61.69", "4. close": "62.08", - "5. adjusted close": "53.4687414996279", + "5. adjusted close": "52.9926099162068", "6. volume": "3690953", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11992,7 +12002,7 @@ "2. high": "62.09", "3. low": "61.47", "4. close": "61.95", - "5. adjusted close": "53.3567740963587", + "5. adjusted close": "52.8816395668333", "6. volume": "4708247", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12002,7 +12012,7 @@ "2. high": "62.38", "3. low": "61.42", "4. close": "61.62", - "5. adjusted close": "53.0725491495985", + "5. adjusted close": "52.599945603039", "6. volume": "5841989", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12012,7 +12022,7 @@ "2. high": "62.52", "3. low": "61.74", "4. close": "61.82", - "5. adjusted close": "53.2448066930895", + "5. adjusted close": "52.7706692174598", "6. volume": "5904413", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12022,7 +12032,7 @@ "2. high": "62.29", "3. low": "61.28", "4. close": "61.59", - "5. adjusted close": "53.0467105180748", + "5. adjusted close": "52.5743370608759", "6. volume": "3938278", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12032,7 +12042,7 @@ "2. high": "62.62", "3. low": "61.75", "4. close": "62.25", - "5. adjusted close": "53.6151604115953", + "5. adjusted close": "53.1377249884644", "6. volume": "9010581", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12042,7 +12052,7 @@ "2. high": "61.95", "3. low": "60.82", "4. close": "61.75", - "5. adjusted close": "53.1845165528676", + "5. adjusted close": "52.7109159524125", "6. volume": "4518210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12052,7 +12062,7 @@ "2. high": "62.24", "3. low": "60.59", "4. close": "60.8", - "5. adjusted close": "52.3662932212851", + "5. adjusted close": "51.8999787839139", "6. volume": "4449379", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12062,7 +12072,7 @@ "2. high": "61.66", "3. low": "61.13", "4. close": "61.48", - "5. adjusted close": "52.9519688691547", + "5. adjusted close": "52.4804390729445", "6. volume": "3703572", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12072,7 +12082,7 @@ "2. high": "61.5", "3. low": "60.66", "4. close": "61.3", - "5. adjusted close": "52.7969370800127", + "5. adjusted close": "52.3267878199658", "6. volume": "4430910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12082,7 +12092,7 @@ "2. high": "60.72", "3. low": "60.29", "4. close": "60.69", - "5. adjusted close": "52.271551572365", + "5. adjusted close": "51.8060807959824", "6. volume": "3893811", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12092,7 +12102,7 @@ "2. high": "60.96", "3. low": "59.52", "4. close": "60.79", - "5. adjusted close": "52.3576803441105", + "5. adjusted close": "51.8914426031928", "6. volume": "6119318", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12102,7 +12112,7 @@ "2. high": "60.64", "3. low": "59.88", "4. close": "60.33", - "5. adjusted close": "51.9614879940811", + "5. adjusted close": "51.4987782900251", "6. volume": "7025583", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12112,7 +12122,7 @@ "2. high": "61.01", "3. low": "60.44", "4. close": "60.49", - "5. adjusted close": "52.0992940288739", + "5. adjusted close": "51.6353571815617", "6. volume": "3585842", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12122,7 +12132,7 @@ "2. high": "61.77", "3. low": "60.8", "4. close": "60.86", - "5. adjusted close": "52.4179704843324", + "5. adjusted close": "51.9511958682401", "6. volume": "3963892", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12132,7 +12142,7 @@ "2. high": "61.41", "3. low": "60.64", "4. close": "61.31", - "5. adjusted close": "52.8055499571873", + "5. adjusted close": "52.3353240006868", "6. volume": "3519916", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12142,7 +12152,7 @@ "2. high": "61.38", "3. low": "60.87", "4. close": "60.94", - "5. adjusted close": "52.4868735017288", + "5. adjusted close": "52.0194853140084", "6. volume": "4979535", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12152,7 +12162,7 @@ "2. high": "61.31", "3. low": "60.41", "4. close": "61.2", - "5. adjusted close": "52.7108083082672", + "5. adjusted close": "52.2414260127554", "6. volume": "6296635", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12162,7 +12172,7 @@ "2. high": "60.69", "3. low": "59.88", "4. close": "60.48", - "5. adjusted close": "52.0906811516993", + "5. adjusted close": "51.6268210008406", "6. volume": "4746795", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12172,7 +12182,7 @@ "2. high": "60.7", "3. low": "60.21", "4. close": "60.55", - "5. adjusted close": "52.1509712919212", + "5. adjusted close": "51.6865742658879", "6. volume": "3352401", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12182,7 +12192,7 @@ "2. high": "61.23", "3. low": "60.48", "4. close": "60.69", - "5. adjusted close": "52.271551572365", + "5. adjusted close": "51.8060807959824", "6. volume": "3930193", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12192,7 +12202,7 @@ "2. high": "61.25", "3. low": "60.06", "4. close": "61.12", - "5. adjusted close": "52.6419052908708", + "5. adjusted close": "52.1731365669871", "6. volume": "4619648", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12202,7 +12212,7 @@ "2. high": "60.28", "3. low": "59.68", "4. close": "60.17", - "5. adjusted close": "51.8236819592882", + "5. adjusted close": "51.3621993984884", "6. volume": "3061890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12212,7 +12222,7 @@ "2. high": "60.63", "3. low": "59.96", "4. close": "60.01", - "5. adjusted close": "51.6858759244953", + "5. adjusted close": "51.2256205069518", "6. volume": "4334352", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12222,7 +12232,7 @@ "2. high": "60.25", "3. low": "59.64", "4. close": "59.97", - "5. adjusted close": "51.6514244157971", + "5. adjusted close": "51.1914757840677", "6. volume": "4575653", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12232,7 +12242,7 @@ "2. high": "60.73", "3. low": "59.92", "4. close": "60.09", - "5. adjusted close": "51.7547789418918", + "5. adjusted close": "51.2939099527201", "6. volume": "3416546", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12242,7 +12252,7 @@ "2. high": "60.74", "3. low": "59.87", "4. close": "60.57", - "5. adjusted close": "52.1681970462703", + "5. adjusted close": "51.70364662733", "6. volume": "5556200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12252,7 +12262,7 @@ "2. high": "60.66", "3. low": "60.06", "4. close": "60.08", - "5. adjusted close": "51.7461660647172", + "5. adjusted close": "51.2853737719991", "6. volume": "5098612", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12262,7 +12272,7 @@ "2. high": "61.11", "3. low": "60.32", "4. close": "60.32", - "5. adjusted close": "51.9528751169065", + "5. adjusted close": "51.490242109304", "6. volume": "6186864", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12272,7 +12282,7 @@ "2. high": "61.59", "3. low": "60.8", "4. close": "60.89", - "5. adjusted close": "52.443809115856", + "5. adjusted close": "51.9768044104032", "6. volume": "8868260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12282,7 +12292,7 @@ "2. high": "61.35", "3. low": "59.93", "4. close": "61.11", - "5. adjusted close": "52.6332924136962", + "5. adjusted close": "52.1646003862661", "6. volume": "7285527", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12292,7 +12302,7 @@ "2. high": "60.42", "3. low": "59.39", "4. close": "60.26", - "5. adjusted close": "51.9011978538592", + "5. adjusted close": "51.4390250249778", "6. volume": "5214561", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12302,7 +12312,7 @@ "2. high": "60.14", "3. low": "59.3", "4. close": "59.96", - "5. adjusted close": "51.6428115386226", + "5. adjusted close": "51.1829396033466", "6. volume": "5212832", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12312,7 +12322,7 @@ "2. high": "59.8", "3. low": "59.12", "4. close": "59.42", - "5. adjusted close": "51.1777161711967", + "5. adjusted close": "50.7219858444106", "6. volume": "4797811", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12322,7 +12332,7 @@ "2. high": "59.83", "3. low": "58.98", "4. close": "59.31", - "5. adjusted close": "51.0829745222766", + "5. adjusted close": "50.6280878564791", "6. volume": "3535516", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12332,7 +12342,7 @@ "2. high": "60.14", "3. low": "59.35", "4. close": "59.53", - "5. adjusted close": "51.2724578201168", + "5. adjusted close": "50.815883832342", "6. volume": "3998528", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12342,7 +12352,7 @@ "2. high": "60.44", "3. low": "58.86", "4. close": "60.17", - "5. adjusted close": "51.8236819592882", + "5. adjusted close": "51.3621993984884", "6. volume": "7005811", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12352,7 +12362,7 @@ "2. high": "59.49", "3. low": "58.83", "4. close": "58.98", - "5. adjusted close": "50.7987495755163", + "5. adjusted close": "50.3463938926849", "6. volume": "5123227", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12362,7 +12372,7 @@ "2. high": "59.63", "3. low": "58.72", "4. close": "59.39", - "5. adjusted close": "51.151877539673", + "5. adjusted close": "50.6963773022474", "6. volume": "5524834", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12372,7 +12382,7 @@ "2. high": "59.35", "3. low": "58.89", "4. close": "59.16", - "5. adjusted close": "50.9537813646583", + "5. adjusted close": "50.5000451456635", "6. volume": "4666599", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12382,7 +12392,7 @@ "2. high": "59.73", "3. low": "58.64", "4. close": "59.27", - "5. adjusted close": "51.0485230135784", + "5. adjusted close": "50.593943133595", "6. volume": "5852171", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12392,7 +12402,7 @@ "2. high": "60.19", "3. low": "58.77", "4. close": "59.62", - "5. adjusted close": "51.3499737146878", + "5. adjusted close": "50.8927094588313", "6. volume": "7722991", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12402,7 +12412,7 @@ "2. high": "59.42", "3. low": "58.41", "4. close": "58.75", - "5. adjusted close": "50.6006534005016", + "5. adjusted close": "50.150061736101", "6. volume": "6560957", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12412,7 +12422,7 @@ "2. high": "59.02", "3. low": "56.82", "4. close": "58.93", - "5. adjusted close": "50.7556851896436", + "5. adjusted close": "50.3037129890797", "6. volume": "8096923", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12422,7 +12432,7 @@ "2. high": "58.76", "3. low": "56.83", "4. close": "56.92", - "5. adjusted close": "49.0244968775583", + "5. adjusted close": "48.5879406641509", "6. volume": "6386999", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12432,7 +12442,7 @@ "2. high": "60.99", "3. low": "56.08", "4. close": "57.92", - "5. adjusted close": "49.8857845950137", + "5. adjusted close": "49.4415587362548", "6. volume": "14646163", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12442,7 +12452,7 @@ "2. high": "59.21", "3. low": "57.95", "4. close": "59.04", - "5. adjusted close": "50.8504268385637", + "5. adjusted close": "50.3976109770111", "6. volume": "8873772", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12452,7 +12462,7 @@ "2. high": "58.27", "3. low": "56.04", "4. close": "58.26", - "5. adjusted close": "50.1786224189485", + "5. adjusted close": "49.7317888807701", "6. volume": "9670429", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12462,7 +12472,7 @@ "2. high": "56.17", "3. low": "55.45", "4. close": "55.88", - "5. adjusted close": "48.1287576514048", + "5. adjusted close": "47.7001778691629", "6. volume": "7593852", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12472,7 +12482,7 @@ "2. high": "56.88", "3. low": "56.42", "4. close": "56.71", - "5. adjusted close": "48.8436264568927", + "5. adjusted close": "48.4086808690091", "6. volume": "4779148", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12482,7 +12492,7 @@ "2. high": "56.93", "3. low": "56.08", "4. close": "56.54", - "5. adjusted close": "48.6972075449253", + "5. adjusted close": "48.2635657967515", "6. volume": "3796937", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12492,7 +12502,7 @@ "2. high": "56.91", "3. low": "56.29", "4. close": "56.88", - "5. adjusted close": "48.9900453688601", + "5. adjusted close": "48.5537959412668", "6. volume": "3730368", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12502,7 +12512,7 @@ "2. high": "56.81", "3. low": "56.41", "4. close": "56.63", - "5. adjusted close": "48.7747234394963", + "5. adjusted close": "48.3403914232408", "6. volume": "3900617", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12512,7 +12522,7 @@ "2. high": "56.93", "3. low": "56.21", "4. close": "56.43", - "5. adjusted close": "48.6024658960052", + "5. adjusted close": "48.1696678088201", "6. volume": "3777391", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12522,7 +12532,7 @@ "2. high": "57.07", "3. low": "56.53", "4. close": "56.86", - "5. adjusted close": "48.972819614511", + "5. adjusted close": "48.5367235798247", "6. volume": "3685662", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12532,7 +12542,7 @@ "2. high": "56.85", "3. low": "56.19", "4. close": "56.81", - "5. adjusted close": "48.9297552286382", + "5. adjusted close": "48.4940426762195", "6. volume": "4081484", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12542,7 +12552,7 @@ "2. high": "56.11", "3. low": "55.53", "4. close": "55.75", - "5. adjusted close": "48.0167902481356", + "5. adjusted close": "47.5892075197894", "6. volume": "3898030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12552,7 +12562,7 @@ "2. high": "56.77", "3. low": "56.0", "4. close": "56.18", - "5. adjusted close": "48.3871439666414", + "5. adjusted close": "47.9562632907941", "6. volume": "3717676", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12562,7 +12572,7 @@ "2. high": "56.75", "3. low": "56.3", "4. close": "56.45", - "5. adjusted close": "48.6196916503543", + "5. adjusted close": "48.1867401702621", "6. volume": "4119302", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12572,7 +12582,7 @@ "2. high": "56.68", "3. low": "56.11", "4. close": "56.56", - "5. adjusted close": "48.7144332992744", + "5. adjusted close": "48.2806381581936", "6. volume": "5157559", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12582,7 +12592,7 @@ "2. high": "56.91", "3. low": "54.87", "4. close": "55.95", - "5. adjusted close": "48.1890477916266", + "5. adjusted close": "47.7599311342102", "6. volume": "5349935", "7. dividend amount": "0.4000", "8. split coefficient": "1.0" @@ -12592,7 +12602,7 @@ "2. high": "56.02", "3. low": "55.09", "4. close": "55.65", - "5. adjusted close": "47.5904260799294", + "5. adjusted close": "47.16664006422", "6. volume": "3933215", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12602,7 +12612,7 @@ "2. high": "55.24", "3. low": "54.48", "4. close": "55.19", - "5. adjusted close": "47.1970460979569", + "5. adjusted close": "46.7767630753693", "6. volume": "5499341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12612,7 +12622,7 @@ "2. high": "55.85", "3. low": "55.15", "4. close": "55.34", - "5. adjusted close": "47.3253221790349", + "5. adjusted close": "46.9038968760815", "6. volume": "7804347", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12622,7 +12632,7 @@ "2. high": "55.64", "3. low": "54.48", "4. close": "55.3", - "5. adjusted close": "47.2911152240808", + "5. adjusted close": "46.8699945292249", "6. volume": "10414926", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12632,7 +12642,7 @@ "2. high": "54.81", "3. low": "54.3", "4. close": "54.47", - "5. adjusted close": "46.5813209087827", + "5. adjusted close": "46.1665208319508", "6. volume": "9406524", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12642,7 +12652,7 @@ "2. high": "55.24", "3. low": "54.58", "4. close": "54.91", - "5. adjusted close": "46.9575974132781", + "5. adjusted close": "46.5394466473732", "6. volume": "8749724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12652,7 +12662,7 @@ "2. high": "55.33", "3. low": "54.25", "4. close": "54.67", - "5. adjusted close": "46.7523556835533", + "5. adjusted close": "46.3360325662337", "6. volume": "7436731", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12662,7 +12672,7 @@ "2. high": "55.34", "3. low": "54.24", "4. close": "55.14", - "5. adjusted close": "47.1542874042643", + "5. adjusted close": "46.7343851417986", "6. volume": "10990313", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12672,7 +12682,7 @@ "2. high": "54.39", "3. low": "53.5", "4. close": "53.94", - "5. adjusted close": "46.1280787556405", + "5. adjusted close": "45.7173147361011", "6. volume": "5844160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12682,7 +12692,7 @@ "2. high": "54.31", "3. low": "53.56", "4. close": "54.25", - "5. adjusted close": "46.393182656535", + "5. adjusted close": "45.9800579242396", "6. volume": "6142042", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12692,7 +12702,7 @@ "2. high": "53.73", "3. low": "53.04", "4. close": "53.64", - "5. adjusted close": "45.8715265934845", + "5. adjusted close": "45.4630471346767", "6. volume": "5470717", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12702,7 +12712,7 @@ "2. high": "54.49", "3. low": "53.51", "4. close": "53.65", - "5. adjusted close": "45.8800783322231", + "5. adjusted close": "45.4715227213909", "6. volume": "8520766", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12712,7 +12722,7 @@ "2. high": "54.81", "3. low": "53.86", "4. close": "54.8", - "5. adjusted close": "46.8635282871542", + "5. adjusted close": "46.4462151935176", "6. volume": "14496733", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12722,7 +12732,7 @@ "2. high": "53.86", "3. low": "53.11", "4. close": "53.63", - "5. adjusted close": "45.862974854746", + "5. adjusted close": "45.4545715479626", "6. volume": "4789142", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12732,7 +12742,7 @@ "2. high": "54.3", "3. low": "53.24", "4. close": "53.46", - "5. adjusted close": "45.717595296191", + "5. adjusted close": "45.3104865738221", "6. volume": "7313274", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12742,7 +12752,7 @@ "2. high": "53.36", "3. low": "52.98", "4. close": "53.13", - "5. adjusted close": "45.4353879178194", + "5. adjusted close": "45.0307922122553", "6. volume": "8287311", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12752,7 +12762,7 @@ "2. high": "53.5", "3. low": "52.86", "4. close": "53.12", - "5. adjusted close": "45.4268361790809", + "5. adjusted close": "45.0223166255412", "6. volume": "4927203", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12762,7 +12772,7 @@ "2. high": "53.22", "3. low": "52.59", "4. close": "53.16", - "5. adjusted close": "45.461043134035", + "5. adjusted close": "45.0562189723978", "6. volume": "4687515", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12772,7 +12782,7 @@ "2. high": "53.09", "3. low": "52.4", "4. close": "52.62", - "5. adjusted close": "44.9992492421543", + "5. adjusted close": "44.5985372898339", "6. volume": "5723784", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12782,7 +12792,7 @@ "2. high": "52.97", "3. low": "51.68", "4. close": "52.92", - "5. adjusted close": "45.2558014043102", + "5. adjusted close": "44.8528048912583", "6. volume": "7211824", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12792,7 +12802,7 @@ "2. high": "52.18", "3. low": "51.27", "4. close": "51.92", - "5. adjusted close": "44.4006275304571", + "5. adjusted close": "44.0052462198437", "6. volume": "8081590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12802,7 +12812,7 @@ "2. high": "52.4", "3. low": "49.97", "4. close": "51.45", - "5. adjusted close": "43.9986958097461", + "5. adjusted close": "43.6068936442789", "6. volume": "15081860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12812,7 +12822,7 @@ "2. high": "53.4", "3. low": "52.7", "4. close": "53.13", - "5. adjusted close": "45.4353879178194", + "5. adjusted close": "45.0307922122553", "6. volume": "6115842", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12822,7 +12832,7 @@ "2. high": "53.18", "3. low": "52.46", "4. close": "52.62", - "5. adjusted close": "44.9992492421543", + "5. adjusted close": "44.5985372898339", "6. volume": "8862308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12832,7 +12842,7 @@ "2. high": "53.45", "3. low": "52.48", "4. close": "53.02", - "5. adjusted close": "45.3413187916955", + "5. adjusted close": "44.9375607583997", "6. volume": "6455698", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12842,7 +12852,7 @@ "2. high": "52.62", "3. low": "51.77", "4. close": "52.27", - "5. adjusted close": "44.6999383863057", + "5. adjusted close": "44.3018917548388", "6. volume": "7711437", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12852,7 +12862,7 @@ "2. high": "53.0", "3. low": "52.54", "4. close": "52.77", - "5. adjusted close": "45.1275253232323", + "5. adjusted close": "44.7256710905461", "6. volume": "3735456", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12862,7 +12872,7 @@ "2. high": "52.75", "3. low": "52.12", "4. close": "52.69", - "5. adjusted close": "45.059111413324", + "5. adjusted close": "44.6578663968329", "6. volume": "4930385", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12872,7 +12882,7 @@ "2. high": "52.63", "3. low": "52.11", "4. close": "52.5", - "5. adjusted close": "44.8966283772919", + "5. adjusted close": "44.4968302492642", "6. volume": "5962154", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12882,7 +12892,7 @@ "2. high": "52.82", "3. low": "52.2", "4. close": "52.34", - "5. adjusted close": "44.7598005574754", + "5. adjusted close": "44.3612208618378", "6. volume": "3782827", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12892,7 +12902,7 @@ "2. high": "52.76", "3. low": "51.92", "4. close": "52.24", - "5. adjusted close": "44.6742831700901", + "5. adjusted close": "44.2764649946964", "6. volume": "5440782", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12902,7 +12912,7 @@ "2. high": "53.15", "3. low": "52.43", "4. close": "52.71", - "5. adjusted close": "45.0762148908011", + "5. adjusted close": "44.6748175702612", "6. volume": "6440125", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12912,7 +12922,7 @@ "2. high": "53.4", "3. low": "51.96", "4. close": "52.74", - "5. adjusted close": "45.1018701070167", + "5. adjusted close": "44.7002443304037", "6. volume": "8097423", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12922,7 +12932,7 @@ "2. high": "52.62", "3. low": "52.12", "4. close": "52.21", - "5. adjusted close": "44.6486279538745", + "5. adjusted close": "44.2510382345539", "6. volume": "5417361", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12932,7 +12942,7 @@ "2. high": "52.34", "3. low": "51.71", "4. close": "52.3", - "5. adjusted close": "44.7255936025213", + "5. adjusted close": "44.3273185149812", "6. volume": "8133051", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12942,7 +12952,7 @@ "2. high": "52.6", "3. low": "51.7", "4. close": "52.02", - "5. adjusted close": "44.4861449178424", + "5. adjusted close": "44.0900020869852", "6. volume": "8716944", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12952,7 +12962,7 @@ "2. high": "52.11", "3. low": "51.05", "4. close": "51.86", - "5. adjusted close": "44.3493170980259", + "5. adjusted close": "43.9543926995588", "6. volume": "8987721", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12962,7 +12972,7 @@ "2. high": "51.71", "3. low": "51.0", "4. close": "51.15", - "5. adjusted close": "43.7421436475901", + "5. adjusted close": "43.3526260428545", "6. volume": "9126071", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12972,7 +12982,7 @@ "2. high": "51.21", "3. low": "50.35", "4. close": "51.09", - "5. adjusted close": "43.6908332151589", + "5. adjusted close": "43.3017725225696", "6. volume": "11587311", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12982,7 +12992,7 @@ "2. high": "51.2", "3. low": "49.96", "4. close": "50.53", - "5. adjusted close": "43.2119358458011", + "5. adjusted close": "42.8271396665775", "6. volume": "12207233", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12992,7 +13002,7 @@ "2. high": "51.68", "3. low": "51.04", "4. close": "51.32", - "5. adjusted close": "43.8875232061451", + "5. adjusted close": "43.496711016995", "6. volume": "6800648", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13002,7 +13012,7 @@ "2. high": "51.5", "3. low": "50.67", "4. close": "51.33", - "5. adjusted close": "43.8960749448837", + "5. adjusted close": "43.5051866037091", "6. volume": "6149498", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13012,7 +13022,7 @@ "2. high": "51.85", "3. low": "50.76", "4. close": "51.45", - "5. adjusted close": "43.9986958097461", + "5. adjusted close": "43.6068936442789", "6. volume": "8177468", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13022,7 +13032,7 @@ "2. high": "52.4", "3. low": "51.28", "4. close": "51.5", - "5. adjusted close": "44.0414545034387", + "5. adjusted close": "43.6492715778496", "6. volume": "8251968", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13032,7 +13042,7 @@ "2. high": "52.74", "3. low": "51.62", "4. close": "52.69", - "5. adjusted close": "45.059111413324", + "5. adjusted close": "44.6578663968329", "6. volume": "9821887", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13042,7 +13052,7 @@ "2. high": "52.68", "3. low": "51.83", "4. close": "52.13", - "5. adjusted close": "44.5802140439662", + "5. adjusted close": "44.1832335408408", "6. volume": "11437475", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13052,7 +13062,7 @@ "2. high": "52.87", "3. low": "52.01", "4. close": "52.27", - "5. adjusted close": "44.6999383863057", + "5. adjusted close": "44.3018917548388", "6. volume": "7201825", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13062,7 +13072,7 @@ "2. high": "52.76", "3. low": "50.56", "4. close": "52.04", - "5. adjusted close": "44.5032483953194", + "5. adjusted close": "44.1069532604135", "6. volume": "14220726", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13072,7 +13082,7 @@ "2. high": "51.87", "3. low": "50.56", "4. close": "51.76", - "5. adjusted close": "44.2637997106405", + "5. adjusted close": "43.8696368324174", "6. volume": "13422600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13082,7 +13092,7 @@ "2. high": "51.98", "3. low": "50.72", "4. close": "51.58", - "5. adjusted close": "44.109868413347", + "5. adjusted close": "43.7170762715628", "6. volume": "12137776", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13092,7 +13102,7 @@ "2. high": "51.53", "3. low": "50.66", "4. close": "50.9", - "5. adjusted close": "43.5283501791268", + "5. adjusted close": "43.1407363750009", "6. volume": "10409578", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13102,7 +13112,7 @@ "2. high": "51.85", "3. low": "51.02", "4. close": "51.17", - "5. adjusted close": "43.7592471250672", + "5. adjusted close": "43.3695772162828", "6. volume": "11669063", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13112,7 +13122,7 @@ "2. high": "52.54", "3. low": "51.51", "4. close": "51.61", - "5. adjusted close": "44.1355236295626", + "5. adjusted close": "43.7425030317052", "6. volume": "17146122", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13122,7 +13132,7 @@ "2. high": "52.85", "3. low": "52.04", "4. close": "52.3", - "5. adjusted close": "44.7255936025213", + "5. adjusted close": "44.3273185149812", "6. volume": "14688401", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13132,7 +13142,7 @@ "2. high": "54.23", "3. low": "52.2", "4. close": "52.38", - "5. adjusted close": "44.7940075124295", + "5. adjusted close": "44.3951232086944", "6. volume": "27808170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13142,7 +13152,7 @@ "2. high": "58.67", "3. low": "52.7", "4. close": "54.08", - "5. adjusted close": "46.2478030979799", + "5. adjusted close": "45.8359729500992", "6. volume": "34837341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13152,7 +13162,7 @@ "2. high": "59.28", "3. low": "57.91", "4. close": "58.65", - "5. adjusted close": "50.1559477014889", + "5. adjusted close": "49.7093160784637", "6. volume": "11551327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13162,7 +13172,7 @@ "2. high": "59.31", "3. low": "57.85", "4. close": "58.84", - "5. adjusted close": "50.3184307375211", + "5. adjusted close": "49.8703522260324", "6. volume": "14987225", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13172,7 +13182,7 @@ "2. high": "60.77", "3. low": "59.94", "4. close": "60.18", - "5. adjusted close": "51.4643637284843", + "5. adjusted close": "51.0060808457279", "6. volume": "7817775", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13182,7 +13192,7 @@ "2. high": "61.48", "3. low": "60.53", "4. close": "61.21", - "5. adjusted close": "52.3451928185531", + "5. adjusted close": "51.8790662772849", "6. volume": "6847955", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13192,7 +13202,7 @@ "2. high": "61.04", "3. low": "58.34", "4. close": "60.48", - "5. adjusted close": "51.7209158906403", + "5. adjusted close": "51.2603484471523", "6. volume": "10349080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13202,7 +13212,7 @@ "2. high": "62.13", "3. low": "59.98", "4. close": "60.88", - "5. adjusted close": "52.0629854401815", + "5. adjusted close": "51.5993719157181", "6. volume": "6462049", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13212,7 +13222,7 @@ "2. high": "63.19", "3. low": "62.16", "4. close": "62.31", - "5. adjusted close": "53.2858840797916", + "5. adjusted close": "52.8113808158409", "6. volume": "3856731", "7. dividend amount": "0.4000", "8. split coefficient": "1.0" @@ -13222,7 +13232,7 @@ "2. high": "63.23", "3. low": "61.55", "4. close": "62.98", - "5. adjusted close": "53.5153082338586", + "5. adjusted close": "53.0387619802529", "6. volume": "5259791", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13232,7 +13242,7 @@ "2. high": "62.86", "3. low": "61.53", "4. close": "62.77", - "5. adjusted close": "53.3368672251398", + "5. adjusted close": "52.8619099634881", "6. volume": "6070446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13242,7 +13252,7 @@ "2. high": "63.23", "3. low": "60.73", "4. close": "62.0", - "5. adjusted close": "52.6825835265042", + "5. adjusted close": "52.2134525686834", "6. volume": "6319734", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13252,7 +13262,7 @@ "2. high": "63.75", "3. low": "62.38", "4. close": "63.25", - "5. adjusted close": "53.7447323879256", + "5. adjusted close": "53.266143144665", "6. volume": "5732270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13262,7 +13272,7 @@ "2. high": "63.36", "3. low": "62.42", "4. close": "62.57", - "5. adjusted close": "53.1669234073124", + "5. adjusted close": "52.693479471331", "6. volume": "5521237", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13272,7 +13282,7 @@ "2. high": "63.67", "3. low": "61.8", "4. close": "62.41", - "5. adjusted close": "53.0309683530504", + "5. adjusted close": "52.5587350776054", "6. volume": "6190172", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13282,7 +13292,7 @@ "2. high": "63.57", "3. low": "61.73", "4. close": "63.4", - "5. adjusted close": "53.8721902512962", + "5. adjusted close": "53.3924660137827", "6. volume": "6179728", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13292,7 +13302,7 @@ "2. high": "64.05", "3. low": "61.94", "4. close": "62.06", - "5. adjusted close": "52.7335666718524", + "5. adjusted close": "52.2639817163305", "6. volume": "8373656", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13302,7 +13312,7 @@ "2. high": "65.89", "3. low": "63.91", "4. close": "63.95", - "5. adjusted close": "54.3395357503217", + "5. adjusted close": "53.8556498672146", "6. volume": "6645773", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13312,7 +13322,7 @@ "2. high": "66.99", "3. low": "66.09", "4. close": "66.1", - "5. adjusted close": "56.1664317919666", + "5. adjusted close": "55.6662776579028", "6. volume": "4324358", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13322,7 +13332,7 @@ "2. high": "67.16", "3. low": "65.72", "4. close": "66.43", - "5. adjusted close": "56.4468390913818", + "5. adjusted close": "55.944187969962", "6. volume": "6262110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13332,7 +13342,7 @@ "2. high": "66.98", "3. low": "65.18", "4. close": "66.07", - "5. adjusted close": "56.1409402192924", + "5. adjusted close": "55.6410130840793", "6. volume": "5252383", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13342,7 +13352,7 @@ "2. high": "67.44", "3. low": "66.18", "4. close": "66.6", - "5. adjusted close": "56.5912913365351", + "5. adjusted close": "56.0873538882954", "6. volume": "7989357", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13352,7 +13362,7 @@ "2. high": "66.93", "3. low": "66.21", "4. close": "66.25", - "5. adjusted close": "56.2938896553371", + "5. adjusted close": "55.7926005270206", "6. volume": "3370830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13362,7 +13372,7 @@ "2. high": "67.26", "3. low": "66.27", "4. close": "66.63", - "5. adjusted close": "56.6167829092093", + "5. adjusted close": "56.112618462119", "6. volume": "4825890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13372,7 +13382,7 @@ "2. high": "68.22", "3. low": "66.27", "4. close": "66.68", - "5. adjusted close": "56.6592688636661", + "5. adjusted close": "56.1547260851583", "6. volume": "5882456", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13382,7 +13392,7 @@ "2. high": "68.18", "3. low": "67.18", "4. close": "67.45", - "5. adjusted close": "57.3135525623017", + "5. adjusted close": "56.8031834799629", "6. volume": "5029470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13392,7 +13402,7 @@ "2. high": "68.05", "3. low": "66.67", "4. close": "67.92", - "5. adjusted close": "57.7129205341962", + "5. adjusted close": "57.1989951365319", "6. volume": "5272609", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13402,7 +13412,7 @@ "2. high": "66.96", "3. low": "66.08", "4. close": "66.75", - "5. adjusted close": "56.7187491999057", + "5. adjusted close": "56.2136767574132", "6. volume": "3620269", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13412,7 +13422,7 @@ "2. high": "66.26", "3. low": "64.7", "4. close": "66.1", - "5. adjusted close": "56.1664317919666", + "5. adjusted close": "55.6662776579028", "6. volume": "5927647", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13422,7 +13432,7 @@ "2. high": "67.4", "3. low": "65.19", "4. close": "65.47", - "5. adjusted close": "55.6311087658102", + "5. adjusted close": "55.1357216076081", "6. volume": "6543428", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13432,7 +13442,7 @@ "2. high": "67.14", "3. low": "65.6", "4. close": "66.82", - "5. adjusted close": "56.7782295361453", + "5. adjusted close": "56.2726274296682", "6. volume": "6339604", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13442,7 +13452,7 @@ "2. high": "66.5", "3. low": "65.13", "4. close": "66.17", - "5. adjusted close": "56.2259121282062", + "5. adjusted close": "55.7252283301578", "6. volume": "5391365", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13452,7 +13462,7 @@ "2. high": "66.52", "3. low": "64.83", "4. close": "65.69", - "5. adjusted close": "55.8180469654203", + "5. adjusted close": "55.3209951489809", "6. volume": "7801327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13462,7 +13472,7 @@ "2. high": "67.94", "3. low": "66.17", "4. close": "66.2", - "5. adjusted close": "56.2514037008803", + "5. adjusted close": "55.7504929039813", "6. volume": "8276238", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13472,7 +13482,7 @@ "2. high": "68.88", "3. low": "67.82", "4. close": "67.84", - "5. adjusted close": "57.6449430070652", + "5. adjusted close": "57.1316229396691", "6. volume": "4120852", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13482,7 +13492,7 @@ "2. high": "68.86", "3. low": "67.88", "4. close": "68.63", - "5. adjusted close": "58.3162210874836", + "5. adjusted close": "57.7969233836894", "6. volume": "4222018", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13492,7 +13502,7 @@ "2. high": "68.03", "3. low": "66.17", "4. close": "67.95", - "5. adjusted close": "57.7384121068703", + "5. adjusted close": "57.2242597103555", "6. volume": "5081211", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13502,7 +13512,7 @@ "2. high": "67.0", "3. low": "65.86", "4. close": "65.94", - "5. adjusted close": "56.0304767377046", + "5. adjusted close": "55.5315332641772", "6. volume": "6186717", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13512,7 +13522,7 @@ "2. high": "67.75", "3. low": "66.51", "4. close": "66.53", - "5. adjusted close": "56.5318110002955", + "5. adjusted close": "56.0284032160405", "6. volume": "6937322", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13522,7 +13532,7 @@ "2. high": "68.83", "3. low": "67.04", "4. close": "67.35", - "5. adjusted close": "57.228580653388", + "5. adjusted close": "56.7189682338843", "6. volume": "8599301", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13532,7 +13542,7 @@ "2. high": "70.05", "3. low": "68.52", "4. close": "68.96", - "5. adjusted close": "58.5966283868988", + "5. adjusted close": "58.0748336957485", "6. volume": "10516977", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13542,7 +13552,7 @@ "2. high": "69.44", "3. low": "67.18", "4. close": "68.98", - "5. adjusted close": "58.6136227686816", + "5. adjusted close": "58.0916767449643", "6. volume": "15325969", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13552,7 +13562,7 @@ "2. high": "65.94", "3. low": "63.27", "4. close": "65.35", - "5. adjusted close": "55.5291424751137", + "5. adjusted close": "55.0346633123139", "6. volume": "10094012", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13562,7 +13572,7 @@ "2. high": "64.11", "3. low": "62.69", "4. close": "63.87", - "5. adjusted close": "54.2715582231907", + "5. adjusted close": "53.7882776703518", "6. volume": "7353515", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13572,7 +13582,7 @@ "2. high": "63.59", "3. low": "62.3", "4. close": "63.16", - "5. adjusted close": "53.6682576699033", + "5. adjusted close": "53.1903494231943", "6. volume": "7393782", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13582,7 +13592,7 @@ "2. high": "63.32", "3. low": "60.57", "4. close": "62.7", - "5. adjusted close": "53.2773868889002", + "5. adjusted close": "52.8029592912331", "6. volume": "11131473", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13592,7 +13602,7 @@ "2. high": "64.77", "3. low": "62.53", "4. close": "62.69", - "5. adjusted close": "53.2688896980088", + "5. adjusted close": "52.7945377666252", "6. volume": "14656754", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13602,7 +13612,7 @@ "2. high": "62.77", "3. low": "60.3", "4. close": "62.63", - "5. adjusted close": "53.2179065526606", + "5. adjusted close": "52.7440086189781", "6. volume": "11892004", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13612,7 +13622,7 @@ "2. high": "61.21", "3. low": "58.44", "4. close": "60.9", - "5. adjusted close": "51.7478925284533", + "5. adjusted close": "51.2870848618197", "6. volume": "18036237", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13622,7 +13632,7 @@ "2. high": "65.89", "3. low": "60.93", "4. close": "60.96", - "5. adjusted close": "51.7988756738015", + "5. adjusted close": "51.3376140094668", "6. volume": "22481403", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13632,7 +13642,7 @@ "2. high": "64.29", "3. low": "62.85", "4. close": "63.48", - "5. adjusted close": "53.9401677784272", + "5. adjusted close": "53.4598382106456", "6. volume": "11646403", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13642,7 +13652,7 @@ "2. high": "62.98", "3. low": "61.95", "4. close": "62.8", - "5. adjusted close": "53.3623587978139", + "5. adjusted close": "52.8871745373116", "6. volume": "7131250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13652,7 +13662,7 @@ "2. high": "64.03", "3. low": "61.94", "4. close": "62.6", - "5. adjusted close": "53.1924149799865", + "5. adjusted close": "52.7187440451546", "6. volume": "8834166", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13662,7 +13672,7 @@ "2. high": "64.61", "3. low": "63.31", "4. close": "63.96", - "5. adjusted close": "54.348032941213", + "5. adjusted close": "53.8640713918225", "6. volume": "5761905", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13672,7 +13682,7 @@ "2. high": "64.96", "3. low": "64.08", "4. close": "64.43", - "5. adjusted close": "54.7474009131075", + "5. adjusted close": "54.2598830483915", "6. volume": "6426464", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13682,7 +13692,7 @@ "2. high": "64.73", "3. low": "63.63", "4. close": "64.25", - "5. adjusted close": "54.5944514770628", + "5. adjusted close": "54.1082956054502", "6. volume": "6426406", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13692,7 +13702,7 @@ "2. high": "64.26", "3. low": "63.2", "4. close": "63.52", - "5. adjusted close": "53.9741565419927", + "5. adjusted close": "53.493524309077", "6. volume": "5828452", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13702,7 +13712,7 @@ "2. high": "64.0", "3. low": "63.14", "4. close": "63.76", - "5. adjusted close": "54.1780891233856", + "5. adjusted close": "53.6956408996654", "6. volume": "6405580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13712,7 +13722,7 @@ "2. high": "63.68", "3. low": "62.8", "4. close": "63.43", - "5. adjusted close": "53.8976818239703", + "5. adjusted close": "53.4177305876063", "6. volume": "5825946", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13722,7 +13732,7 @@ "2. high": "63.43", "3. low": "62.02", "4. close": "63.28", - "5. adjusted close": "53.7702239605998", + "5. adjusted close": "53.2914077184885", "6. volume": "6383312", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13732,7 +13742,7 @@ "2. high": "62.42", "3. low": "61.56", "4. close": "62.28", - "5. adjusted close": "52.9205048714626", + "5. adjusted close": "52.4492552577033", "6. volume": "7487172", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13742,7 +13752,7 @@ "2. high": "61.9", "3. low": "61.1", "4. close": "61.83", - "5. adjusted close": "52.5381312813509", + "5. adjusted close": "52.0702866503499", "6. volume": "7700381", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13752,7 +13762,7 @@ "2. high": "62.0", "3. low": "60.28", "4. close": "61.85", - "5. adjusted close": "52.5551256631336", + "5. adjusted close": "52.0871296995657", "6. volume": "10357372", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13762,7 +13772,7 @@ "2. high": "61.86", "3. low": "59.42", "4. close": "59.92", - "5. adjusted close": "50.9151678210989", + "5. adjusted close": "50.4617754502502", "6. volume": "14461708", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13772,7 +13782,7 @@ "2. high": "63.22", "3. low": "62.52", "4. close": "62.81", - "5. adjusted close": "53.3708559887053", + "5. adjusted close": "52.8955960619195", "6. volume": "5483659", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13782,7 +13792,7 @@ "2. high": "62.52", "3. low": "61.8", "4. close": "62.47", - "5. adjusted close": "53.0819514983987", + "5. adjusted close": "52.6092642252525", "6. volume": "5064819", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13792,7 +13802,7 @@ "2. high": "62.07", "3. low": "61.18", "4. close": "62.01", - "5. adjusted close": "52.6910807173956", + "5. adjusted close": "52.2218740932913", "6. volume": "5050247", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13802,7 +13812,7 @@ "2. high": "62.1", "3. low": "61.55", "4. close": "61.85", - "5. adjusted close": "52.5551256631336", + "5. adjusted close": "52.0871296995657", "6. volume": "4962219", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13812,7 +13822,7 @@ "2. high": "62.2", "3. low": "61.21", "4. close": "61.91", - "5. adjusted close": "52.6061088084818", + "5. adjusted close": "52.1376588472128", "6. volume": "4662143", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13822,7 +13832,7 @@ "2. high": "62.18", "3. low": "61.48", "4. close": "61.89", - "5. adjusted close": "52.5891144266991", + "5. adjusted close": "52.1208157979971", "6. volume": "5844877", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13832,7 +13842,7 @@ "2. high": "61.82", "3. low": "60.78", "4. close": "61.75", - "5. adjusted close": "52.4701537542199", + "5. adjusted close": "52.0029144534871", "6. volume": "6141734", "7. dividend amount": "0.4000", "8. split coefficient": "1.0" @@ -13842,7 +13852,7 @@ "2. high": "61.51", "3. low": "60.7", "4. close": "61.36", - "5. adjusted close": "51.8031960476096", + "5. adjusted close": "51.3418959109569", "6. volume": "7433540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13852,7 +13862,7 @@ "2. high": "61.51", "3. low": "60.84", "4. close": "61.31", - "5. adjusted close": "51.7609835345329", + "5. adjusted close": "51.3000592943411", "6. volume": "6464973", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13862,7 +13872,7 @@ "2. high": "62.26", "3. low": "61.26", "4. close": "61.28", - "5. adjusted close": "51.735656026687", + "5. adjusted close": "51.2749573243715", "6. volume": "3929654", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13872,7 +13882,7 @@ "2. high": "61.85", "3. low": "61.37", "4. close": "61.77", - "5. adjusted close": "52.1493386548377", + "5. adjusted close": "51.6849561672068", "6. volume": "2498344", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13882,7 +13892,7 @@ "2. high": "62.02", "3. low": "61.3", "4. close": "61.68", - "5. adjusted close": "52.0733561312998", + "5. adjusted close": "51.6096502572983", "6. volume": "3655693", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13892,7 +13902,7 @@ "2. high": "61.55", "3. low": "60.96", "4. close": "61.26", - "5. adjusted close": "51.7187710214563", + "5. adjusted close": "51.2582226777252", "6. volume": "3673477", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13902,7 +13912,7 @@ "2. high": "61.71", "3. low": "60.6", "4. close": "60.96", - "5. adjusted close": "51.4654959429967", + "5. adjusted close": "51.0072029780302", "6. volume": "5465510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13912,7 +13922,7 @@ "2. high": "61.8", "3. low": "61.03", "4. close": "61.5", - "5. adjusted close": "51.921391084224", + "5. adjusted close": "51.4590384374812", "6. volume": "6148231", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13922,7 +13932,7 @@ "2. high": "61.75", "3. low": "60.59", "4. close": "61.2", - "5. adjusted close": "51.6681160057644", + "5. adjusted close": "51.2080187377862", "6. volume": "6971526", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13932,7 +13942,7 @@ "2. high": "62.76", "3. low": "61.52", "4. close": "61.56", - "5. adjusted close": "51.972046099916", + "5. adjusted close": "51.5092423774202", "6. volume": "5496709", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13942,7 +13952,7 @@ "2. high": "62.75", "3. low": "62.18", "4. close": "62.4", - "5. adjusted close": "52.6812163196029", + "5. adjusted close": "52.2120975365663", "6. volume": "5270777", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13952,7 +13962,7 @@ "2. high": "62.84", "3. low": "61.97", "4. close": "62.41", - "5. adjusted close": "52.6896588222183", + "5. adjusted close": "52.2204648598895", "6. volume": "8083762", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13962,7 +13972,7 @@ "2. high": "63.52", "3. low": "61.72", "4. close": "62.13", - "5. adjusted close": "52.4532687489893", + "5. adjusted close": "51.9861798068408", "6. volume": "5468482", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13972,7 +13982,7 @@ "2. high": "63.97", "3. low": "63.0", "4. close": "63.47", - "5. adjusted close": "53.5845640994423", + "5. adjusted close": "53.1074011321453", "6. volume": "4320011", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13982,7 +13992,7 @@ "2. high": "63.65", "3. low": "63.19", "4. close": "63.28", - "5. adjusted close": "53.4241565497512", + "5. adjusted close": "52.9484219890051", "6. volume": "4793864", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13992,7 +14002,7 @@ "2. high": "63.41", "3. low": "62.09", "4. close": "63.02", - "5. adjusted close": "53.2046514817528", + "5. adjusted close": "52.7308715826027", "6. volume": "3919426", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14002,7 +14012,7 @@ "2. high": "62.72", "3. low": "61.68", "4. close": "62.42", - "5. adjusted close": "52.6981013248336", + "5. adjusted close": "52.2288321832127", "6. volume": "5266284", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14012,7 +14022,7 @@ "2. high": "61.89", "3. low": "60.96", "4. close": "61.84", - "5. adjusted close": "52.208436173145", + "5. adjusted close": "51.7435274304689", "6. volume": "5120164", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14022,7 +14032,7 @@ "2. high": "62.29", "3. low": "60.83", "4. close": "60.97", - "5. adjusted close": "51.473938445612", + "5. adjusted close": "51.0155703013533", "6. volume": "4744447", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14032,7 +14042,7 @@ "2. high": "63.0", "3. low": "61.63", "4. close": "62.02", - "5. adjusted close": "52.3604012202207", + "5. adjusted close": "51.894139250286", "6. volume": "4754584", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14042,7 +14052,7 @@ "2. high": "63.87", "3. low": "62.44", "4. close": "62.47", - "5. adjusted close": "52.7403138379102", + "5. adjusted close": "52.2706687998285", "6. volume": "4694741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14052,7 +14062,7 @@ "2. high": "63.62", "3. low": "62.44", "4. close": "63.24", - "5. adjusted close": "53.3903865392899", + "5. adjusted close": "52.9149526957124", "6. volume": "4138876", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14062,7 +14072,7 @@ "2. high": "63.8", "3. low": "62.53", "4. close": "63.19", - "5. adjusted close": "53.3481740262133", + "5. adjusted close": "52.8731160790966", "6. volume": "8050700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14072,7 +14082,7 @@ "2. high": "63.39", "3. low": "61.9", "4. close": "62.9", - "5. adjusted close": "53.103341450369", + "5. adjusted close": "52.6304637027247", "6. volume": "5064185", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14082,7 +14092,7 @@ "2. high": "62.96", "3. low": "61.61", "4. close": "62.52", - "5. adjusted close": "52.7825263509868", + "5. adjusted close": "52.3125054164443", "6. volume": "8293140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14092,7 +14102,7 @@ "2. high": "61.84", "3. low": "61.34", "4. close": "61.61", - "5. adjusted close": "52.0142586129926", + "5. adjusted close": "51.5510789940361", "6. volume": "2958160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14102,7 +14112,7 @@ "2. high": "61.61", "3. low": "61.03", "4. close": "61.43", - "5. adjusted close": "51.8622935659168", + "5. adjusted close": "51.4004671742191", "6. volume": "1985668", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14112,7 +14122,7 @@ "2. high": "61.77", "3. low": "61.0", "4. close": "61.14", - "5. adjusted close": "51.6174609900725", + "5. adjusted close": "51.1578147978472", "6. volume": "3054505", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14122,7 +14132,7 @@ "2. high": "61.74", "3. low": "60.98", "4. close": "61.24", - "5. adjusted close": "51.7018860162257", + "5. adjusted close": "51.2414880310789", "6. volume": "3966844", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14132,7 +14142,7 @@ "2. high": "61.2199", "3. low": "60.15", "4. close": "60.8", - "5. adjusted close": "51.3304159011516", + "5. adjusted close": "50.8733258048595", "6. volume": "4898276", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14142,7 +14152,7 @@ "2. high": "61.895", "3. low": "60.99", "4. close": "61.32", - "5. adjusted close": "51.7694260371483", + "5. adjusted close": "51.3084266176642", "6. volume": "3932622", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14152,7 +14162,7 @@ "2. high": "61.97", "3. low": "61.01", "4. close": "61.87", - "5. adjusted close": "52.2337636809909", + "5. adjusted close": "51.7686294004384", "6. volume": "4275893", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14162,7 +14172,7 @@ "2. high": "61.28", "3. low": "60.53", "4. close": "61.07", - "5. adjusted close": "51.5583634717652", + "5. adjusted close": "51.099243534585", "6. volume": "3241589", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14172,7 +14182,7 @@ "2. high": "61.65", "3. low": "60.67", "4. close": "61.25", - "5. adjusted close": "51.710328518841", + "5. adjusted close": "51.249855354402", "6. volume": "3853004", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14182,7 +14192,7 @@ "2. high": "61.21", "3. low": "60.5", "4. close": "60.99", - "5. adjusted close": "51.4908234508427", + "5. adjusted close": "51.0323049479997", "6. volume": "4220755", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14192,7 +14202,7 @@ "2. high": "61.75", "3. low": "60.34", "4. close": "60.86", - "5. adjusted close": "51.3810709168435", + "5. adjusted close": "50.9235297447985", "6. volume": "5592073", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14202,7 +14212,7 @@ "2. high": "62.35", "3. low": "61.76", "4. close": "61.99", - "5. adjusted close": "52.3350737123748", + "5. adjusted close": "51.8690372803165", "6. volume": "3667871", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14212,7 +14222,7 @@ "2. high": "62.82", "3. low": "61.625", "4. close": "62.58", - "5. adjusted close": "52.8331813666787", + "5. adjusted close": "52.3627093563833", "6. volume": "4535429", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14222,7 +14232,7 @@ "2. high": "62.43", "3. low": "61.45", "4. close": "61.91", - "5. adjusted close": "52.2675336914522", + "5. adjusted close": "51.8020986937311", "6. volume": "4028366", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14232,7 +14242,7 @@ "2. high": "62.27", "3. low": "61.28", "4. close": "61.68", - "5. adjusted close": "52.0733561312998", + "5. adjusted close": "51.6096502572983", "6. volume": "4218929", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14242,7 +14252,7 @@ "2. high": "62.25", "3. low": "61.795", "4. close": "62.22", - "5. adjusted close": "52.5292512725272", + "5. adjusted close": "52.0614857167493", "6. volume": "3327075", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14252,7 +14262,7 @@ "2. high": "62.87", "3. low": "61.73", "4. close": "62.23", - "5. adjusted close": "52.5376937751425", + "5. adjusted close": "52.0698530400725", "6. volume": "4047004", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14262,7 +14272,7 @@ "2. high": "62.35", "3. low": "61.49", "4. close": "62.16", - "5. adjusted close": "52.4785962568352", + "5. adjusted close": "52.0112817768103", "6. volume": "4709086", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14272,7 +14282,7 @@ "2. high": "61.9", "3. low": "60.68", "4. close": "61.66", - "5. adjusted close": "52.0564711260692", + "5. adjusted close": "51.5929156106519", "6. volume": "8207661", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14282,7 +14292,7 @@ "2. high": "61.53", "3. low": "60.28", "4. close": "60.84", - "5. adjusted close": "51.3641859116129", + "5. adjusted close": "50.9067950981522", "6. volume": "8442646", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14292,7 +14302,7 @@ "2. high": "61.69", "3. low": "59.79", "4. close": "59.94", - "5. adjusted close": "50.604360676234", + "5. adjusted close": "50.1537359990671", "6. volume": "9479217", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14302,7 +14312,7 @@ "2. high": "63.25", "3. low": "60.4", "4. close": "60.95", - "5. adjusted close": "51.4570534403814", + "5. adjusted close": "50.998835654707", "6. volume": "13114248", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14312,7 +14322,7 @@ "2. high": "64.56", "3. low": "63.41", "4. close": "64.06", - "5. adjusted close": "54.0826717537462", + "5. adjusted close": "53.6010732082122", "6. volume": "5368464", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14322,7 +14332,7 @@ "2. high": "64.05", "3. low": "63.36", "4. close": "63.65", - "5. adjusted close": "53.7365291465181", + "5. adjusted close": "53.2580129519623", "6. volume": "5886419", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14332,7 +14342,7 @@ "2. high": "64.69", "3. low": "63.69", "4. close": "63.75", - "5. adjusted close": "53.8209541726713", + "5. adjusted close": "53.341686185194", "6. volume": "5980747", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14342,7 +14352,7 @@ "2. high": "64.99", "3. low": "64.21", "4. close": "64.42", - "5. adjusted close": "54.3866018478978", + "5. adjusted close": "53.9022968478462", "6. volume": "5219772", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14352,7 +14362,7 @@ "2. high": "64.69", "3. low": "63.675", "4. close": "64.67", - "5. adjusted close": "54.5976644132808", + "5. adjusted close": "54.1114799309254", "6. volume": "4918848", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14362,7 +14372,7 @@ "2. high": "64.7", "3. low": "63.55", "4. close": "63.7", - "5. adjusted close": "53.7787416595947", + "5. adjusted close": "53.2998495685781", "6. volume": "5594925", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14372,7 +14382,7 @@ "2. high": "64.37", "3. low": "63.41", "4. close": "64.18", - "5. adjusted close": "54.1839817851301", + "5. adjusted close": "53.7014810880902", "6. volume": "5011338", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14382,7 +14392,7 @@ "2. high": "65.04", "3. low": "63.31", "4. close": "63.65", - "5. adjusted close": "53.7365291465181", + "5. adjusted close": "53.2580129519623", "6. volume": "6653018", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14392,7 +14402,7 @@ "2. high": "66.1", "3. low": "65.14", "4. close": "65.29", - "5. adjusted close": "55.1210995754307", + "5. adjusted close": "54.6302539769618", "6. volume": "6209054", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14402,7 +14412,7 @@ "2. high": "65.73", "3. low": "64.9", "4. close": "65.35", - "5. adjusted close": "55.1717545911226", + "5. adjusted close": "54.6804579169008", "6. volume": "5247745", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14412,7 +14422,7 @@ "2. high": "65.5", "3. low": "64.93", "4. close": "65.11", - "5. adjusted close": "54.9691345283549", + "5. adjusted close": "54.4796421571448", "6. volume": "3695650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14422,7 +14432,7 @@ "2. high": "65.26", "3. low": "64.16", "4. close": "65.13", - "5. adjusted close": "54.9860195335856", + "5. adjusted close": "54.4963768037911", "6. volume": "5007341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14432,7 +14442,7 @@ "2. high": "64.86", "3. low": "64.085", "4. close": "64.15", - "5. adjusted close": "54.1586542772841", + "5. adjusted close": "53.6763791181207", "6. volume": "3258938", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14442,7 +14452,7 @@ "2. high": "65.03", "3. low": "63.83", "4. close": "64.81", - "5. adjusted close": "54.7158594498953", + "5. adjusted close": "54.2286224574497", "6. volume": "6016778", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14452,7 +14462,7 @@ "2. high": "64.34", "3. low": "63.73", "4. close": "63.8", - "5. adjusted close": "53.8631666857479", + "5. adjusted close": "53.3835228018098", "6. volume": "5962715", "7. dividend amount": "0.3900", "8. split coefficient": "1.0" @@ -14462,7 +14472,7 @@ "2. high": "64.79", "3. low": "64.38", "4. close": "64.74", - "5. adjusted close": "54.3246831474578", + "5. adjusted close": "53.8409295246793", "6. volume": "4579996", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14472,7 +14482,7 @@ "2. high": "64.79", "3. low": "64.17", "4. close": "64.29", - "5. adjusted close": "53.9470787696951", + "5. adjusted close": "53.4666876605134", "6. volume": "5053670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14482,7 +14492,7 @@ "2. high": "64.78", "3. low": "63.64", "4. close": "64.56", - "5. adjusted close": "54.1736413963527", + "5. adjusted close": "53.6912327790129", "6. volume": "5938215", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14492,7 +14502,7 @@ "2. high": "63.75", "3. low": "63.06", "4. close": "63.74", - "5. adjusted close": "53.4855623079852", + "5. adjusted close": "53.0092809376438", "6. volume": "5367908", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14502,7 +14512,7 @@ "2. high": "63.459", "3. low": "62.59", "4. close": "63.01", - "5. adjusted close": "52.8730040951702", + "5. adjusted close": "52.4021774691079", "6. volume": "5797227", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14512,7 +14522,7 @@ "2. high": "63.145", "3. low": "62.57", "4. close": "62.95", - "5. adjusted close": "52.8226568448018", + "5. adjusted close": "52.3522785538858", "6. volume": "4588498", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14522,7 +14532,7 @@ "2. high": "63.6", "3. low": "62.805", "4. close": "62.93", - "5. adjusted close": "52.8058744280124", + "5. adjusted close": "52.3356455821451", "6. volume": "3471974", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14532,7 +14542,7 @@ "2. high": "63.69", "3. low": "63.06", "4. close": "63.19", - "5. adjusted close": "53.0240458462752", + "5. adjusted close": "52.5518742147743", "6. volume": "5909399", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14542,7 +14552,7 @@ "2. high": "63.55", "3. low": "63.04", "4. close": "63.36", - "5. adjusted close": "53.1666963889856", + "5. adjusted close": "52.6932544745703", "6. volume": "3647890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14552,7 +14562,7 @@ "2. high": "63.74", "3. low": "63.03", "4. close": "63.33", - "5. adjusted close": "53.1415227638014", + "5. adjusted close": "52.6683050169593", "6. volume": "5243104", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14562,7 +14572,7 @@ "2. high": "63.72", "3. low": "62.72", "4. close": "63.49", - "5. adjusted close": "53.275782098117", + "5. adjusted close": "52.8013687908849", "6. volume": "5471613", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14572,7 +14582,7 @@ "2. high": "63.1264", "3. low": "62.59", "4. close": "62.93", - "5. adjusted close": "52.8058744280124", + "5. adjusted close": "52.3356455821451", "6. volume": "4558263", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14582,7 +14592,7 @@ "2. high": "63.21", "3. low": "62.27", "4. close": "62.7", - "5. adjusted close": "52.6128766349337", + "5. adjusted close": "52.1443664071269", "6. volume": "6975931", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14592,7 +14602,7 @@ "2. high": "63.38", "3. low": "62.31", "4. close": "62.48", - "5. adjusted close": "52.4282700502497", + "5. adjusted close": "51.9614037179791", "6. volume": "10309406", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14602,7 +14612,7 @@ "2. high": "63.11", "3. low": "62.32", "4. close": "62.69", - "5. adjusted close": "52.6044854265389", + "5. adjusted close": "52.1360499212565", "6. volume": "5346635", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14612,7 +14622,7 @@ "2. high": "63.08", "3. low": "62.23", "4. close": "62.48", - "5. adjusted close": "52.4282700502497", + "5. adjusted close": "51.9614037179791", "6. volume": "4320950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14622,7 +14632,7 @@ "2. high": "63.09", "3. low": "62.42", "4. close": "63.02", - "5. adjusted close": "52.8813953035649", + "5. adjusted close": "52.4104939549783", "6. volume": "4779186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14632,7 +14642,7 @@ "2. high": "63.135", "3. low": "62.14", "4. close": "62.72", - "5. adjusted close": "52.6296590517231", + "5. adjusted close": "52.1609993788676", "6. volume": "5930423", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14642,7 +14652,7 @@ "2. high": "63.18", "3. low": "62.23", "4. close": "62.62", - "5. adjusted close": "52.5457469677758", + "5. adjusted close": "52.077834520164", "6. volume": "6565376", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14652,7 +14662,7 @@ "2. high": "63.47", "3. low": "60.49", "4. close": "62.84", - "5. adjusted close": "52.7303535524598", + "5. adjusted close": "52.2607972093119", "6. volume": "17184458", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14662,7 +14672,7 @@ "2. high": "60.29", "3. low": "59.77", "4. close": "59.87", - "5. adjusted close": "50.2381646592261", + "5. adjusted close": "49.7908009058164", "6. volume": "4954425", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14672,7 +14682,7 @@ "2. high": "60.22", "3. low": "59.39", "4. close": "59.81", - "5. adjusted close": "50.1878174088578", + "5. adjusted close": "49.7409019905942", "6. volume": "4310391", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14682,7 +14692,7 @@ "2. high": "60.65", "3. low": "59.72", "4. close": "59.9", - "5. adjusted close": "50.2633382844103", + "5. adjusted close": "49.8157503634274", "6. volume": "6283677", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14692,7 +14702,7 @@ "2. high": "60.75", "3. low": "59.61", "4. close": "60.48", - "5. adjusted close": "50.7500283713044", + "5. adjusted close": "50.298106543908", "6. volume": "9706008", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14702,7 +14712,7 @@ "2. high": "59.7", "3. low": "58.82", "4. close": "59.38", - "5. adjusted close": "49.8269954478845", + "5. adjusted close": "49.383293098169", "6. volume": "5092844", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14712,7 +14722,7 @@ "2. high": "59.02", "3. low": "58.18", "4. close": "58.86", - "5. adjusted close": "49.3906526113588", + "5. adjusted close": "48.9508358329105", "6. volume": "3983743", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14722,7 +14732,7 @@ "2. high": "58.8899", "3. low": "58.45", "4. close": "58.58", - "5. adjusted close": "49.1556987763064", + "5. adjusted close": "48.7179742285406", "6. volume": "3260032", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14732,7 +14742,7 @@ "2. high": "58.67", "3. low": "58.18", "4. close": "58.37", - "5. adjusted close": "48.9794834000172", + "5. adjusted close": "48.5433280252631", "6. volume": "4070295", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14742,7 +14752,7 @@ "2. high": "58.34", "3. low": "57.8", "4. close": "58.17", - "5. adjusted close": "48.8116592321227", + "5. adjusted close": "48.376998307856", "6. volume": "4415541", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14752,7 +14762,7 @@ "2. high": "58.17", "3. low": "57.43", "4. close": "57.87", - "5. adjusted close": "48.5599229802809", + "5. adjusted close": "48.1275037317453", "6. volume": "3974556", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14762,7 +14772,7 @@ "2. high": "57.8", "3. low": "56.65", "4. close": "57.67", - "5. adjusted close": "48.3920988123864", + "5. adjusted close": "47.9611740143382", "6. volume": "4331202", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14772,7 +14782,7 @@ "2. high": "56.92", "3. low": "56.25", "4. close": "56.64", - "5. adjusted close": "47.5278043477295", + "5. adjusted close": "47.1045759696917", "6. volume": "4516838", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14782,7 +14792,7 @@ "2. high": "56.94", "3. low": "56.41", "4. close": "56.42", - "5. adjusted close": "47.3431977630456", + "5. adjusted close": "46.9216132805438", "6. volume": "4776384", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14792,7 +14802,7 @@ "2. high": "57.53", "3. low": "56.73", "4. close": "56.77", - "5. adjusted close": "47.636890056861", + "5. adjusted close": "47.2126902860063", "6. volume": "4260576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14802,7 +14812,7 @@ "2. high": "57.69", "3. low": "56.94", "4. close": "57.5", - "5. adjusted close": "48.249448269676", + "5. adjusted close": "47.8197937545422", "6. volume": "7841443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14812,7 +14822,7 @@ "2. high": "57.9949", "3. low": "57.5", "4. close": "57.87", - "5. adjusted close": "48.5599229802809", + "5. adjusted close": "48.1275037317453", "6. volume": "5664894", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14822,7 +14832,7 @@ "2. high": "57.76", "3. low": "56.7", "4. close": "57.62", - "5. adjusted close": "48.3501427704127", + "5. adjusted close": "47.9195915849865", "6. volume": "5644186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14832,7 +14842,7 @@ "2. high": "57.01", "3. low": "56.41", "4. close": "56.73", - "5. adjusted close": "47.6033252232821", + "5. adjusted close": "47.1794243425248", "6. volume": "3990988", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14842,7 +14852,7 @@ "2. high": "57.25", "3. low": "56.55", "4. close": "56.59", - "5. adjusted close": "47.4858483057559", + "5. adjusted close": "47.0629935403399", "6. volume": "5074134", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14852,7 +14862,7 @@ "2. high": "57.56", "3. low": "56.51", "4. close": "57.4", - "5. adjusted close": "48.1655361857287", + "5. adjusted close": "47.7366288958386", "6. volume": "7606609", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14862,7 +14872,7 @@ "2. high": "57.57", "3. low": "56.3025", "4. close": "56.91", - "5. adjusted close": "47.7543669743872", + "5. adjusted close": "47.3291210881912", "6. volume": "7839178", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14872,7 +14882,7 @@ "2. high": "56.35", "3. low": "55.57", "4. close": "56.3", - "5. adjusted close": "47.2425032623089", + "5. adjusted close": "46.8218154500996", "6. volume": "5123715", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14882,7 +14892,7 @@ "2. high": "56.22", "3. low": "55.5204", "4. close": "55.95", - "5. adjusted close": "46.9488109684934", + "5. adjusted close": "46.5307384446372", "6. volume": "4125459", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14892,7 +14902,7 @@ "2. high": "55.88", "3. low": "55.08", "4. close": "55.5", - "5. adjusted close": "46.5712065907308", + "5. adjusted close": "46.1564965804712", "6. volume": "5461865", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14902,7 +14912,7 @@ "2. high": "56.45", "3. low": "55.1", "4. close": "55.23", - "5. adjusted close": "46.3446439640731", + "5. adjusted close": "45.9319514619716", "6. volume": "6288840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14912,7 +14922,7 @@ "2. high": "57.17", "3. low": "55.665", "4. close": "56.11", - "5. adjusted close": "47.0830703028091", + "5. adjusted close": "46.6638022185628", "6. volume": "11018464", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14922,7 +14932,7 @@ "2. high": "57.2", "3. low": "55.5", "4. close": "56.9", - "5. adjusted close": "47.7459757659924", + "5. adjusted close": "47.3208046023209", "6. volume": "10801562", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14932,7 +14942,7 @@ "2. high": "55.59", "3. low": "53.94", "4. close": "55.27", - "5. adjusted close": "46.3782087976521", + "5. adjusted close": "45.965217405453", "6. volume": "9051552", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14942,7 +14952,7 @@ "2. high": "54.44", "3. low": "52.06", "4. close": "54.24", - "5. adjusted close": "45.5139143329952", + "5. adjusted close": "45.1086193608064", "6. volume": "21185900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14952,7 +14962,7 @@ "2. high": "56.145", "3. low": "55.5", "4. close": "55.98", - "5. adjusted close": "46.9739845936776", + "5. adjusted close": "46.5556879022482", "6. volume": "8042913", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14962,7 +14972,7 @@ "2. high": "56.18", "3. low": "55.77", "4. close": "55.95", - "5. adjusted close": "46.9488109684934", + "5. adjusted close": "46.5307384446372", "6. volume": "7284808", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14972,7 +14982,7 @@ "2. high": "55.94", "3. low": "55.15", "4. close": "55.6", - "5. adjusted close": "46.655118674678", + "5. adjusted close": "46.2396614391747", "6. volume": "6617366", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14982,7 +14992,7 @@ "2. high": "55.77", "3. low": "55.38", "4. close": "55.65", - "5. adjusted close": "46.6970747166516", + "5. adjusted close": "46.2812438685265", "6. volume": "4969879", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14992,7 +15002,7 @@ "2. high": "55.72", "3. low": "55.18", "4. close": "55.44", - "5. adjusted close": "46.5208593403624", + "5. adjusted close": "46.106597665249", "6. volume": "3693699", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15002,7 +15012,7 @@ "2. high": "55.195", "3. low": "54.61", "4. close": "55.07", - "5. adjusted close": "46.2103846297575", + "5. adjusted close": "45.7988876880459", "6. volume": "3305998", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15012,7 +15022,7 @@ "2. high": "54.82", "3. low": "54.4225", "4. close": "54.74", - "5. adjusted close": "45.9334747527316", + "5. adjusted close": "45.5244436543242", "6. volume": "3701435", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15022,7 +15032,7 @@ "2. high": "55.53", "3. low": "54.58", "4. close": "54.79", - "5. adjusted close": "45.9754307947052", + "5. adjusted close": "45.566026083676", "6. volume": "3719232", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15032,7 +15042,7 @@ "2. high": "55.449", "3. low": "54.5", "4. close": "55.15", - "5. adjusted close": "46.2775142969153", + "5. adjusted close": "45.8654195750087", "6. volume": "5936181", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15042,7 +15052,7 @@ "2. high": "55.18", "3. low": "54.22", "4. close": "54.67", - "5. adjusted close": "45.8747362939685", + "5. adjusted close": "45.4662282532317", "6. volume": "8128298", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15052,7 +15062,7 @@ "2. high": "56.24", "3. low": "54.85", "4. close": "55.04", - "5. adjusted close": "46.1852110045733", + "5. adjusted close": "45.7739382304348", "6. volume": "9072499", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15062,7 +15072,7 @@ "2. high": "56.1", "3. low": "55.095", "4. close": "55.33", - "5. adjusted close": "46.4285560480204", + "5. adjusted close": "46.0151163206751", "6. volume": "4627270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15072,7 +15082,7 @@ "2. high": "56.32", "3. low": "55.82", "4. close": "55.93", - "5. adjusted close": "46.932028551704", + "5. adjusted close": "46.5141054728964", "6. volume": "3936320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15082,7 +15092,7 @@ "2. high": "55.995", "3. low": "55.075", "4. close": "55.91", - "5. adjusted close": "46.9152461349145", + "5. adjusted close": "46.4974725011557", "6. volume": "5272433", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15092,7 +15102,7 @@ "2. high": "56.21", "3. low": "55.2", "4. close": "55.28", - "5. adjusted close": "46.3866000060468", + "5. adjusted close": "45.9735338913234", "6. volume": "5535911", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15102,7 +15112,7 @@ "2. high": "56.39", "3. low": "55.55", "4. close": "56.35", - "5. adjusted close": "47.2844593042825", + "5. adjusted close": "46.8633978794514", "6. volume": "5881703", "7. dividend amount": "0.3900", "8. split coefficient": "1.0" @@ -15112,7 +15122,7 @@ "2. high": "56.88", "3. low": "56.18", "4. close": "56.27", - "5. adjusted close": "46.8927833107504", + "5. adjusted close": "46.4752097052649", "6. volume": "6257560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15122,7 +15132,7 @@ "2. high": "56.07", "3. low": "55.68", "4. close": "55.72", - "5. adjusted close": "46.434439063", + "5. adjusted close": "46.0209469482381", "6. volume": "4636545", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15132,7 +15142,7 @@ "2. high": "56.13", "3. low": "55.49", "4. close": "55.82", - "5. adjusted close": "46.5177743807728", + "5. adjusted close": "46.1035401767884", "6. volume": "5034141", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15142,7 +15152,7 @@ "2. high": "56.38", "3. low": "55.77", "4. close": "55.87", - "5. adjusted close": "46.5594420396592", + "5. adjusted close": "46.1448367910636", "6. volume": "5126302", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15152,7 +15162,7 @@ "2. high": "56.86", "3. low": "55.8525", "4. close": "55.9", - "5. adjusted close": "46.584442634991", + "5. adjusted close": "46.1696147596287", "6. volume": "5473549", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15162,7 +15172,7 @@ "2. high": "57.27", "3. low": "56.35", "4. close": "56.92", - "5. adjusted close": "47.4344628762735", + "5. adjusted close": "47.0120656908419", "6. volume": "5595901", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15172,7 +15182,7 @@ "2. high": "57.36", "3. low": "56.24", "4. close": "56.64", - "5. adjusted close": "47.2011239865097", + "5. adjusted close": "46.780804650901", "6. volume": "14790511", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15182,7 +15192,7 @@ "2. high": "57.9", "3. low": "56.15", "4. close": "57.33", - "5. adjusted close": "47.776137679142", + "5. adjusted close": "47.3506979278982", "6. volume": "8285524", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15192,7 +15202,7 @@ "2. high": "56.58", "3. low": "55.6", "4. close": "56.07", - "5. adjusted close": "46.7261126752048", + "5. adjusted close": "46.3100232481642", "6. volume": "8768443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15202,7 +15212,7 @@ "2. high": "56.41", "3. low": "55.1", "4. close": "55.66", - "5. adjusted close": "46.3844378723363", + "5. adjusted close": "45.9713910111079", "6. volume": "7452262", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15212,7 +15222,7 @@ "2. high": "55.37", "3. low": "54.32", "4. close": "55.22", - "5. adjusted close": "46.017762474136", + "5. adjusted close": "45.6079808054865", "6. volume": "6128896", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15222,7 +15232,7 @@ "2. high": "54.6", "3. low": "53.61", "4. close": "54.46", - "5. adjusted close": "45.3844140590628", + "5. adjusted close": "44.9802722685041", "6. volume": "12474311", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15232,7 +15242,7 @@ "2. high": "54.7314", "3. low": "54.0214", "4. close": "54.28", - "5. adjusted close": "45.2344104870718", + "5. adjusted close": "44.8316044571135", "6. volume": "5665716", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15242,7 +15252,7 @@ "2. high": "54.8132", "3. low": "54.13", "4. close": "54.52", - "5. adjusted close": "45.4344152497265", + "5. adjusted close": "45.0298282056343", "6. volume": "5619556", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15252,7 +15262,7 @@ "2. high": "54.32", "3. low": "53.9", "4. close": "54.19", - "5. adjusted close": "45.1594087010763", + "5. adjusted close": "44.7572705514182", "6. volume": "4776823", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15262,7 +15272,7 @@ "2. high": "54.55", "3. low": "53.49", "4. close": "54.36", - "5. adjusted close": "45.30107874129", + "5. adjusted close": "44.8976790399538", "6. volume": "8532475", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15272,7 +15282,7 @@ "2. high": "54.18", "3. low": "52.65", "4. close": "53.75", - "5. adjusted close": "44.792733302876", + "5. adjusted close": "44.3938603457968", "6. volume": "7553149", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15282,7 +15292,7 @@ "2. high": "53.36", "3. low": "52.55", "4. close": "52.85", - "5. adjusted close": "44.0427154429209", + "5. adjusted close": "43.6505212888439", "6. volume": "8658367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15292,7 +15302,7 @@ "2. high": "52.58", "3. low": "51.56", "4. close": "52.57", - "5. adjusted close": "43.809376553157", + "5. adjusted close": "43.419260248903", "6. volume": "10561643", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15302,7 +15312,7 @@ "2. high": "52.4", "3. low": "51.63", "4. close": "51.66", - "5. adjusted close": "43.0510251614246", + "5. adjusted close": "42.6676618690951", "6. volume": "11712992", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15312,7 +15322,7 @@ "2. high": "54.3625", "3. low": "52.21", "4. close": "52.36", - "5. adjusted close": "43.6343723858342", + "5. adjusted close": "43.2458144689474", "6. volume": "18723274", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15322,7 +15332,7 @@ "2. high": "55.17", "3. low": "54.506", "4. close": "54.97", - "5. adjusted close": "45.8094241797041", + "5. adjusted close": "45.4014977341107", "6. volume": "7458805", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15332,7 +15342,7 @@ "2. high": "54.53", "3. low": "53.88", "4. close": "54.53", - "5. adjusted close": "45.4427487815038", + "5. adjusted close": "45.0380875284893", "6. volume": "6534725", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15342,7 +15352,7 @@ "2. high": "54.35", "3. low": "53.86", "4. close": "53.95", - "5. adjusted close": "44.9594039384216", + "5. adjusted close": "44.5590468028974", "6. volume": "7987103", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15352,7 +15362,7 @@ "2. high": "54.24", "3. low": "53.76", "4. close": "53.93", - "5. adjusted close": "44.942736874867", + "5. adjusted close": "44.5425281571874", "6. volume": "7137522", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15362,7 +15372,7 @@ "2. high": "54.82", "3. low": "53.9", "4. close": "53.97", - "5. adjusted close": "44.9760710019761", + "5. adjusted close": "44.5755654486075", "6. volume": "4965981", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15372,7 +15382,7 @@ "2. high": "54.58", "3. low": "53.69", "4. close": "54.39", - "5. adjusted close": "45.3260793366219", + "5. adjusted close": "44.9224570085188", "6. volume": "8492123", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15382,7 +15392,7 @@ "2. high": "54.45", "3. low": "53.47", "4. close": "53.82", - "5. adjusted close": "44.8510680253169", + "5. adjusted close": "44.451675605782", "6. volume": "6460669", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15392,7 +15402,7 @@ "2. high": "54.43", "3. low": "54.14", "4. close": "54.21", - "5. adjusted close": "45.1760757646308", + "5. adjusted close": "44.7737891971283", "6. volume": "7177443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15402,7 +15412,7 @@ "2. high": "54.335", "3. low": "53.88", "4. close": "54.1", - "5. adjusted close": "45.0844069150808", + "5. adjusted close": "44.6829366457229", "6. volume": "4461772", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15412,7 +15422,7 @@ "2. high": "54.28", "3. low": "53.82", "4. close": "54.02", - "5. adjusted close": "45.0177386608625", + "5. adjusted close": "44.6168620628827", "6. volume": "8626336", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15422,7 +15432,7 @@ "2. high": "54.49", "3. low": "53.32", "4. close": "53.78", - "5. adjusted close": "44.8177338982078", + "5. adjusted close": "44.4186383143619", "6. volume": "12407746", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15432,7 +15442,7 @@ "2. high": "54.62", "3. low": "53.7", "4. close": "54.41", - "5. adjusted close": "45.3427464001764", + "5. adjusted close": "44.9389756542289", "6. volume": "7701380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15442,7 +15452,7 @@ "2. high": "55.28", "3. low": "54.2", "4. close": "54.39", - "5. adjusted close": "45.3260793366219", + "5. adjusted close": "44.9224570085188", "6. volume": "9222678", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15452,7 +15462,7 @@ "2. high": "55.23", "3. low": "54.83", "4. close": "55.1", - "5. adjusted close": "45.9177600928087", + "5. adjusted close": "45.5088689312261", "6. volume": "4914930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15462,7 +15472,7 @@ "2. high": "55.38", "3. low": "54.8", "4. close": "55.03", - "5. adjusted close": "45.8594253703677", + "5. adjusted close": "45.4510536712409", "6. volume": "5117785", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15472,7 +15482,7 @@ "2. high": "55.66", "3. low": "54.8901", "4. close": "55.14", - "5. adjusted close": "45.9510942199178", + "5. adjusted close": "45.5419062226462", "6. volume": "6747023", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15482,7 +15492,7 @@ "2. high": "55.31", "3. low": "54.88", "4. close": "55.14", - "5. adjusted close": "45.9510942199178", + "5. adjusted close": "45.5419062226462", "6. volume": "6345849", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15492,7 +15502,7 @@ "2. high": "55.48", "3. low": "54.75", "4. close": "55.32", - "5. adjusted close": "46.1010977919088", + "5. adjusted close": "45.6905740340368", "6. volume": "7113831", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15502,7 +15512,7 @@ "2. high": "55.18", "3. low": "54.54", "4. close": "54.94", - "5. adjusted close": "45.7844235843722", + "5. adjusted close": "45.3767197655456", "6. volume": "4730496", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15512,7 +15522,7 @@ "2. high": "55.33", "3. low": "54.9599", "4. close": "55.15", - "5. adjusted close": "45.9594277516951", + "5. adjusted close": "45.5501655455013", "6. volume": "5910134", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15522,7 +15532,7 @@ "2. high": "55.55", "3. low": "54.951", "4. close": "55.19", - "5. adjusted close": "45.9927618788042", + "5. adjusted close": "45.5832028369214", "6. volume": "6200187", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15532,7 +15542,7 @@ "2. high": "55.58", "3. low": "54.72", "4. close": "55.06", - "5. adjusted close": "45.8844259656996", + "5. adjusted close": "45.475831639806", "6. volume": "10576308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15542,7 +15552,7 @@ "2. high": "56.79", "3. low": "55.55", "4. close": "55.95", - "5. adjusted close": "46.6261102938774", + "5. adjusted close": "46.2109113739038", "6. volume": "16899887", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15552,7 +15562,7 @@ "2. high": "56.83", "3. low": "55.91", "4. close": "56.31", - "5. adjusted close": "46.9261174378595", + "5. adjusted close": "46.508246996685", "6. volume": "7346801", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15562,7 +15572,7 @@ "2. high": "56.33", "3. low": "55.37", "4. close": "56.05", - "5. adjusted close": "46.7094456116502", + "5. adjusted close": "46.2935046024541", "6. volume": "8196789", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15572,7 +15582,7 @@ "2. high": "56.13", "3. low": "54.62", "4. close": "55.67", - "5. adjusted close": "46.3927714041136", + "5. adjusted close": "45.9796503339629", "6. volume": "15100936", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15582,7 +15592,7 @@ "2. high": "54.65", "3. low": "53.71", "4. close": "53.77", - "5. adjusted close": "44.8094003664305", + "5. adjusted close": "44.4103789915069", "6. volume": "9407846", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15592,7 +15602,7 @@ "2. high": "54.32", "3. low": "53.65", "4. close": "53.94", - "5. adjusted close": "44.9510704066443", + "5. adjusted close": "44.5507874800424", "6. volume": "9262371", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15602,7 +15612,7 @@ "2. high": "54.0", "3. low": "53.51", "4. close": "53.55", - "5. adjusted close": "44.6260626673304", + "5. adjusted close": "44.2286738886962", "6. volume": "9783267", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15612,7 +15622,7 @@ "2. high": "53.71", "3. low": "53.15", "4. close": "53.48", - "5. adjusted close": "44.5677279448894", + "5. adjusted close": "44.1708586287109", "6. volume": "5224373", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15622,7 +15632,7 @@ "2. high": "53.56", "3. low": "53.19", "4. close": "53.44", - "5. adjusted close": "44.5343938177803", + "5. adjusted close": "44.1378213372908", "6. volume": "6091735", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15632,7 +15642,7 @@ "2. high": "53.66", "3. low": "52.88", "4. close": "53.2", - "5. adjusted close": "44.3343890551256", + "5. adjusted close": "43.93959758877", "6. volume": "8140605", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15642,7 +15652,7 @@ "2. high": "53.15", "3. low": "52.59", "4. close": "52.93", - "5. adjusted close": "44.1093836971391", + "5. adjusted close": "43.7165958716842", "6. volume": "8036674", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15652,7 +15662,7 @@ "2. high": "53.22", "3. low": "52.53", "4. close": "52.95", - "5. adjusted close": "44.1260507606937", + "5. adjusted close": "43.7331145173942", "6. volume": "6471385", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15662,7 +15672,7 @@ "2. high": "53.185", "3. low": "52.78", "4. close": "52.83", - "5. adjusted close": "44.0260483793663", + "5. adjusted close": "43.6340026431339", "6. volume": "7169365", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15672,7 +15682,7 @@ "2. high": "53.14", "3. low": "52.75", "4. close": "52.99", - "5. adjusted close": "44.1593848878028", + "5. adjusted close": "43.7661518088144", "6. volume": "7192973", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15682,7 +15692,7 @@ "2. high": "53.44", "3. low": "52.94", "4. close": "52.98", - "5. adjusted close": "44.1510513560255", + "5. adjusted close": "43.7578924859593", "6. volume": "6996461", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15692,7 +15702,7 @@ "2. high": "53.71", "3. low": "53.2", "4. close": "53.35", - "5. adjusted close": "44.4593920317848", + "5. adjusted close": "44.0634874315955", "6. volume": "7409110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15702,7 +15712,7 @@ "2. high": "53.66", "3. low": "52.88", "4. close": "53.42", - "5. adjusted close": "44.5177267542258", + "5. adjusted close": "44.1213026915807", "6. volume": "7969317", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15712,7 +15722,7 @@ "2. high": "53.53", "3. low": "52.51", "4. close": "53.29", - "5. adjusted close": "44.4093908411211", + "5. adjusted close": "44.0139314944653", "6. volume": "7404812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15722,7 +15732,7 @@ "2. high": "54.125", "3. low": "53.0", "4. close": "53.08", - "5. adjusted close": "44.2343866737983", + "5. adjusted close": "43.8404857145097", "6. volume": "10095811", "7. dividend amount": "0.3900", "8. split coefficient": "1.0" @@ -15732,7 +15742,7 @@ "2. high": "54.35", "3. low": "53.95", "4. close": "54.14", - "5. adjusted close": "44.7886608288655", + "5. adjusted close": "44.3898241365916", "6. volume": "8996431", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15742,7 +15752,7 @@ "2. high": "55.16", "3. low": "53.87", "4. close": "54.21", - "5. adjusted close": "44.8465700689472", + "5. adjusted close": "44.4472177030778", "6. volume": "16315672", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15752,7 +15762,7 @@ "2. high": "55.67", "3. low": "54.16", "4. close": "54.38", - "5. adjusted close": "44.9872067948597", + "5. adjusted close": "44.5866020788299", "6. volume": "12390392", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15762,7 +15772,7 @@ "2. high": "56.0", "3. low": "55.25", "4. close": "55.36", - "5. adjusted close": "45.7979361560029", + "5. adjusted close": "45.3901120096363", "6. volume": "8147515", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15772,7 +15782,7 @@ "2. high": "56.55", "3. low": "55.925", "4. close": "55.95", - "5. adjusted close": "46.2860283224053", + "5. adjusted close": "45.8738577843055", "6. volume": "6136155", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15782,7 +15792,7 @@ "2. high": "56.369", "3. low": "55.93", "4. close": "56.2", - "5. adjusted close": "46.4928470369827", + "5. adjusted close": "46.0788348074704", "6. volume": "8524489", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15792,7 +15802,7 @@ "2. high": "56.35", "3. low": "55.53", "4. close": "56.04", - "5. adjusted close": "46.3604830596532", + "5. adjusted close": "45.9476495126449", "6. volume": "11139741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15802,7 +15812,7 @@ "2. high": "56.25", "3. low": "55.675", "4. close": "55.89", - "5. adjusted close": "46.2363918309068", + "5. adjusted close": "45.8246632987459", "6. volume": "6170597", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15812,7 +15822,7 @@ "2. high": "56.53", "3. low": "55.68", "4. close": "55.77", - "5. adjusted close": "46.1371188479097", + "5. adjusted close": "45.7262743276268", "6. volume": "7624712", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15822,7 +15832,7 @@ "2. high": "56.42", "3. low": "55.17", "4. close": "56.36", - "5. adjusted close": "46.6252110143121", + "5. adjusted close": "46.2100201022959", "6. volume": "9808349", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15832,7 +15842,7 @@ "2. high": "56.66", "3. low": "55.38", "4. close": "55.71", - "5. adjusted close": "46.0874823564111", + "5. adjusted close": "45.6770798420672", "6. volume": "9394520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15842,7 +15852,7 @@ "2. high": "56.71", "3. low": "56.24", "4. close": "56.41", - "5. adjusted close": "46.6665747572276", + "5. adjusted close": "46.2510155069289", "6. volume": "8481366", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15852,7 +15862,7 @@ "2. high": "57.25", "3. low": "56.11", "4. close": "56.29", - "5. adjusted close": "46.5673017742305", + "5. adjusted close": "46.1526265358098", "6. volume": "15881880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15862,7 +15872,7 @@ "2. high": "57.582", "3. low": "57.12", "4. close": "57.31", - "5. adjusted close": "47.411122129706", + "5. adjusted close": "46.9889327903226", "6. volume": "9903868", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15872,7 +15882,7 @@ "2. high": "57.93", "3. low": "56.67", "4. close": "57.65", - "5. adjusted close": "47.6923955815312", + "5. adjusted close": "47.2677015418269", "6. volume": "10337688", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15882,7 +15892,7 @@ "2. high": "57.5998", "3. low": "56.58", "4. close": "56.69", - "5. adjusted close": "46.8982117175542", + "5. adjusted close": "46.4805897728736", "6. volume": "11746430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15892,7 +15902,7 @@ "2. high": "58.3", "3. low": "56.86", "4. close": "56.93", - "5. adjusted close": "47.0967576835485", + "5. adjusted close": "46.6773677151119", "6. volume": "11689400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15902,7 +15912,7 @@ "2. high": "58.54", "3. low": "57.81", "4. close": "58.32", - "5. adjusted close": "48.2466697365984", + "5. adjusted close": "47.8170399639088", "6. volume": "8546422", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15912,7 +15922,7 @@ "2. high": "58.05", "3. low": "57.2", "4. close": "57.99", - "5. adjusted close": "47.9736690333563", + "5. adjusted close": "47.5464702933311", "6. volume": "7535226", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15922,7 +15932,7 @@ "2. high": "57.5", "3. low": "56.22", "4. close": "57.12", - "5. adjusted close": "47.2539399066272", + "5. adjusted close": "46.8331502527173", "6. volume": "13556428", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15932,7 +15942,7 @@ "2. high": "56.63", "3. low": "55.7827", "4. close": "56.33", - "5. adjusted close": "46.6003927685629", + "5. adjusted close": "46.1854228595162", "6. volume": "16970333", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15942,7 +15952,7 @@ "2. high": "57.225", "3. low": "56.23", "4. close": "56.97", - "5. adjusted close": "47.1298486778808", + "5. adjusted close": "46.7101640388183", "6. volume": "7917208", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15952,7 +15962,7 @@ "2. high": "57.34", "3. low": "56.6257", "4. close": "57.26", - "5. adjusted close": "47.3697583867905", + "5. adjusted close": "46.9479373856896", "6. volume": "9657427", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15962,7 +15972,7 @@ "2. high": "57.49", "3. low": "56.59", "4. close": "56.86", - "5. adjusted close": "47.0388484434668", + "5. adjusted close": "46.6199741486258", "6. volume": "12103171", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15972,7 +15982,7 @@ "2. high": "57.24", "3. low": "56.52", "4. close": "57.18", - "5. adjusted close": "47.3035763981258", + "5. adjusted close": "46.8823447382768", "6. volume": "13349282", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15982,7 +15992,7 @@ "2. high": "56.93", "3. low": "56.21", "4. close": "56.71", - "5. adjusted close": "46.9147572147204", + "5. adjusted close": "46.4969879347268", "6. volume": "9045897", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15992,7 +16002,7 @@ "2. high": "56.995", "3. low": "56.2446", "4. close": "56.56", - "5. adjusted close": "46.790665985974", + "5. adjusted close": "46.3740017208279", "6. volume": "11285288", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16002,7 +16012,7 @@ "2. high": "56.47", "3. low": "55.875", "4. close": "56.44", - "5. adjusted close": "46.6913930029769", + "5. adjusted close": "46.2756127497087", "6. volume": "11382454", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16012,7 +16022,7 @@ "2. high": "56.09", "3. low": "55.02", "4. close": "55.77", - "5. adjusted close": "46.1371188479097", + "5. adjusted close": "45.7262743276268", "6. volume": "14410368", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16022,7 +16032,7 @@ "2. high": "56.45", "3. low": "55.293", "4. close": "55.35", - "5. adjusted close": "45.7896634074198", + "5. adjusted close": "45.3819129287097", "6. volume": "21293710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16032,7 +16042,7 @@ "2. high": "57.21", "3. low": "53.41", "4. close": "54.78", - "5. adjusted close": "45.3181167381835", + "5. adjusted close": "44.9145653158938", "6. volume": "26866581", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16042,7 +16052,7 @@ "2. high": "54.72", "3. low": "54.08", "4. close": "54.59", - "5. adjusted close": "45.1609345151047", + "5. adjusted close": "44.7587827782884", "6. volume": "9706078", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16052,7 +16062,7 @@ "2. high": "55.156", "3. low": "53.92", "4. close": "54.28", - "5. adjusted close": "44.9044793090288", + "5. adjusted close": "44.5046112695639", "6. volume": "9917069", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16062,7 +16072,7 @@ "2. high": "55.335", "3. low": "53.6", "4. close": "55.03", - "5. adjusted close": "45.5249354527608", + "5. adjusted close": "45.1195423390587", "6. volume": "11860785", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16072,7 +16082,7 @@ "2. high": "54.27", "3. low": "52.0875", "4. close": "53.71", - "5. adjusted close": "44.4329326397925", + "5. adjusted close": "44.037263656748", "6. volume": "19782453", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16082,7 +16092,7 @@ "2. high": "52.09", "3. low": "51.615", "4. close": "52.03", - "5. adjusted close": "43.0431108778329", + "5. adjusted close": "42.6598180610798", "6. volume": "6769739", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16092,7 +16102,7 @@ "2. high": "51.97", "3. low": "51.52", "4. close": "51.65", - "5. adjusted close": "42.7287464316753", + "5. adjusted close": "42.3482529858692", "6. volume": "5845618", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16102,7 +16112,7 @@ "2. high": "52.25", "3. low": "51.46", "4. close": "51.51", - "5. adjusted close": "42.612927951512", + "5. adjusted close": "42.2334658528968", "6. volume": "5813111", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16112,7 +16122,7 @@ "2. high": "52.12", "3. low": "51.12", "4. close": "52.0", - "5. adjusted close": "43.0182926320836", + "5. adjusted close": "42.6352208183", "6. volume": "12236245", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16122,7 +16132,7 @@ "2. high": "52.32", "3. low": "51.26", "4. close": "51.66", - "5. adjusted close": "42.7370191802584", + "5. adjusted close": "42.3564520667957", "6. volume": "15747605", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16132,7 +16142,7 @@ "2. high": "51.09", "3. low": "50.56", "4. close": "51.04", - "5. adjusted close": "42.2241087681067", + "5. adjusted close": "41.8481090493468", "6. volume": "8263236", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16142,7 +16152,7 @@ "2. high": "50.9122", "3. low": "50.36", "4. close": "50.78", - "5. adjusted close": "42.0090173049463", + "5. adjusted close": "41.6349329452553", "6. volume": "10933530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16152,7 +16162,7 @@ "2. high": "50.89", "3. low": "49.2708", "4. close": "50.5", - "5. adjusted close": "41.7773803446197", + "5. adjusted close": "41.4053586793106", "6. volume": "18610222", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16162,7 +16172,7 @@ "2. high": "49.32", "3. low": "48.32", "4. close": "49.29", - "5. adjusted close": "40.7763777660654", + "5. adjusted close": "40.4132698871925", "6. volume": "16021435", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16172,7 +16182,7 @@ "2. high": "49.42", "3. low": "48.205", "4. close": "49.16", - "5. adjusted close": "40.6688320344852", + "5. adjusted close": "40.3066818351467", "6. volume": "15093400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16182,7 +16192,7 @@ "2. high": "49.1", "3. low": "47.96", "4. close": "48.69", - "5. adjusted close": "40.2800128510798", + "5. adjusted close": "39.9213250315967", "6. volume": "15738223", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16192,7 +16202,7 @@ "2. high": "48.62", "3. low": "47.12", "4. close": "47.74", - "5. adjusted close": "39.494101735686", + "5. adjusted close": "39.1424123435701", "6. volume": "22916834", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16202,7 +16212,7 @@ "2. high": "49.51", "3. low": "46.01", "4. close": "46.82", - "5. adjusted close": "38.7330088660414", + "5. adjusted close": "38.3880968983232", "6. volume": "44793046", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16212,7 +16222,7 @@ "2. high": "49.57", "3. low": "48.8", "4. close": "49.55", - "5. adjusted close": "40.9914692292258", + "5. adjusted close": "40.626445991284", "6. volume": "15978452", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16222,7 +16232,7 @@ "2. high": "50.14", "3. low": "48.93", "4. close": "48.96", - "5. adjusted close": "40.5033770628233", + "5. adjusted close": "40.1427002166148", "6. volume": "17172827", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16232,7 +16242,7 @@ "2. high": "50.3062", "3. low": "49.15", "4. close": "50.0", - "5. adjusted close": "41.363742915465", + "5. adjusted close": "40.9954046329808", "6. volume": "23881703", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16242,7 +16252,7 @@ "2. high": "50.69", "3. low": "48.92", "4. close": "49.23", - "5. adjusted close": "40.7267412745668", + "5. adjusted close": "40.3640754016329", "6. volume": "77004875", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16252,7 +16262,7 @@ "2. high": "56.31", "3. low": "55.3359", "4. close": "55.49", - "5. adjusted close": "45.9054818875831", + "5. adjusted close": "45.4967000616821", "6. volume": "7122292", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16262,7 +16272,7 @@ "2. high": "56.55", "3. low": "55.89", "4. close": "56.07", - "5. adjusted close": "46.3853013054025", + "5. adjusted close": "45.9722467554247", "6. volume": "6639500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16272,7 +16282,7 @@ "2. high": "56.58", "3. low": "55.21", "4. close": "56.28", - "5. adjusted close": "46.5590290256474", + "5. adjusted close": "46.1444274548832", "6. volume": "10416327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16282,7 +16292,7 @@ "2. high": "56.73", "3. low": "56.05", "4. close": "56.22", - "5. adjusted close": "46.5093925341489", + "5. adjusted close": "46.0952329693236", "6. volume": "7660198", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16292,7 +16302,7 @@ "2. high": "56.78", "3. low": "56.015", "4. close": "56.55", - "5. adjusted close": "46.7823932373909", + "5. adjusted close": "46.3658026399013", "6. volume": "9977917", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16302,7 +16312,7 @@ "2. high": "58.87", "3. low": "56.53", "4. close": "56.8", - "5. adjusted close": "46.9892119519682", + "5. adjusted close": "46.5707796630662", "6. volume": "20497892", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16312,7 +16322,7 @@ "2. high": "60.45", "3. low": "59.72", "4. close": "59.98", - "5. adjusted close": "49.6199460013918", + "5. adjusted close": "49.1780873977238", "6. volume": "6103701", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16322,7 +16332,7 @@ "2. high": "59.92", "3. low": "59.65", "4. close": "59.73", - "5. adjusted close": "49.4131272868145", + "5. adjusted close": "48.9731103745588", "6. volume": "5263011", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16332,7 +16342,7 @@ "2. high": "60.33", "3. low": "58.85", "4. close": "59.95", - "5. adjusted close": "49.5951277556425", + "5. adjusted close": "49.153490154944", "6. volume": "10104635", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16342,7 +16352,7 @@ "2. high": "60.42", "3. low": "59.31", "4. close": "60.13", - "5. adjusted close": "49.7440372301382", + "5. adjusted close": "49.3010736116227", "6. volume": "8420714", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16352,7 +16362,7 @@ "2. high": "59.75", "3. low": "59.03", "4. close": "59.14", - "5. adjusted close": "48.925035120412", + "5. adjusted close": "48.4893645998897", "6. volume": "6703370", "7. dividend amount": "0.3900", "8. split coefficient": "1.0" @@ -16362,7 +16372,7 @@ "2. high": "59.68", "3. low": "58.58", "4. close": "59.45", - "5. adjusted close": "48.8592867110448", + "5. adjusted close": "48.4242016708121", "6. volume": "10061749", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16372,7 +16382,7 @@ "2. high": "58.96", "3. low": "58.21", "4. close": "58.44", - "5. adjusted close": "48.0292130427831", + "5. adjusted close": "47.601519691207", "6. volume": "7008756", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16382,7 +16392,7 @@ "2. high": "59.19", "3. low": "58.63", "4. close": "58.9", - "5. adjusted close": "48.4072663966448", + "5. adjusted close": "47.9762065334034", "6. volume": "3642660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16392,7 +16402,7 @@ "2. high": "59.44", "3. low": "58.535", "4. close": "58.61", - "5. adjusted close": "48.1689284126885", + "5. adjusted close": "47.739990915497", "6. volume": "4249121", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16402,7 +16412,7 @@ "2. high": "59.75", "3. low": "59.29", "4. close": "59.33", - "5. adjusted close": "48.7606640969939", + "5. adjusted close": "48.3264572771956", "6. volume": "4251889", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16412,7 +16422,7 @@ "2. high": "59.925", "3. low": "58.77", "4. close": "59.61", - "5. adjusted close": "48.9907835297793", + "5. adjusted close": "48.5545275289673", "6. volume": "5412679", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16422,7 +16432,7 @@ "2. high": "58.98", "3. low": "58.515", "4. close": "58.76", - "5. adjusted close": "48.2922066802521", + "5. adjusted close": "47.8621714075175", "6. volume": "4812301", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16432,7 +16442,7 @@ "2. high": "59.58", "3. low": "58.68", "4. close": "58.69", - "5. adjusted close": "48.2346768220558", + "5. adjusted close": "47.8051538445746", "6. volume": "4471195", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16442,7 +16452,7 @@ "2. high": "59.53", "3. low": "58.94", "4. close": "59.12", - "5. adjusted close": "48.5880745224048", + "5. adjusted close": "48.1554045883668", "6. volume": "3918827", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16452,7 +16462,7 @@ "2. high": "59.85", "3. low": "59.02", "4. close": "59.42", - "5. adjusted close": "48.834631057532", + "5. adjusted close": "48.3997655724079", "6. volume": "8397594", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16462,7 +16472,7 @@ "2. high": "59.05", "3. low": "58.2", "4. close": "58.62", - "5. adjusted close": "48.1771469638594", + "5. adjusted close": "47.7481362816317", "6. volume": "12217816", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16472,7 +16482,7 @@ "2. high": "59.8", "3. low": "58.28", "4. close": "58.65", - "5. adjusted close": "48.2018026173722", + "5. adjusted close": "47.7725723800358", "6. volume": "13210797", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16482,7 +16492,7 @@ "2. high": "58.52", "3. low": "57.27", "4. close": "58.5", - "5. adjusted close": "48.0785243498085", + "5. adjusted close": "47.6503918880152", "6. volume": "12596730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16492,7 +16502,7 @@ "2. high": "57.3423", "3. low": "56.7", "4. close": "57.17", - "5. adjusted close": "46.9854570440779", + "5. adjusted close": "46.5670581920997", "6. volume": "6902818", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16502,7 +16512,7 @@ "2. high": "56.97", "3. low": "56.4", "4. close": "56.55", - "5. adjusted close": "46.4759068714816", + "5. adjusted close": "46.062045491748", "6. volume": "8828960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16512,7 +16522,7 @@ "2. high": "57.18", "3. low": "55.1", "4. close": "57.04", - "5. adjusted close": "46.8786158788561", + "5. adjusted close": "46.4611684323485", "6. volume": "11782750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16522,7 +16532,7 @@ "2. high": "55.42", "3. low": "54.7805", "4. close": "55.23", - "5. adjusted close": "45.3910581169218", + "5. adjusted close": "44.9868571619672", "6. volume": "8190055", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16532,7 +16542,7 @@ "2. high": "55.68", "3. low": "54.36", "4. close": "55.24", - "5. adjusted close": "45.3992766680927", + "5. adjusted close": "44.9950025281019", "6. volume": "12210792", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16542,7 +16552,7 @@ "2. high": "56.04", "3. low": "55.56", "4. close": "56.03", - "5. adjusted close": "46.0485422105944", + "5. adjusted close": "45.6384864527435", "6. volume": "5924415", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16552,7 +16562,7 @@ "2. high": "55.96", "3. low": "55.23", "4. close": "55.55", - "5. adjusted close": "45.6540517543908", + "5. adjusted close": "45.2475088782777", "6. volume": "9904426", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16562,7 +16572,7 @@ "2. high": "56.11", "3. low": "55.3", "4. close": "55.96", - "5. adjusted close": "45.9910123523981", + "5. adjusted close": "45.5814688898005", "6. volume": "9280904", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16572,7 +16582,7 @@ "2. high": "56.27", "3. low": "55.44", "4. close": "55.8", - "5. adjusted close": "45.8595155336635", + "5. adjusted close": "45.4511430316453", "6. volume": "12719553", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16582,7 +16592,7 @@ "2. high": "56.69", "3. low": "56.0", "4. close": "56.44", - "5. adjusted close": "46.3855028086016", + "5. adjusted close": "45.9724464642663", "6. volume": "16418924", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16592,7 +16602,7 @@ "2. high": "56.89", "3. low": "56.135", "4. close": "56.36", - "5. adjusted close": "46.3197543992343", + "5. adjusted close": "45.9072835351887", "6. volume": "9818866", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16602,7 +16612,7 @@ "2. high": "56.96", "3. low": "56.25", "4. close": "56.51", - "5. adjusted close": "46.443032666798", + "5. adjusted close": "46.0294640272092", "6. volume": "8724213", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16612,7 +16622,7 @@ "2. high": "57.14", "3. low": "56.71", "4. close": "56.98", - "5. adjusted close": "46.8293045718306", + "5. adjusted close": "46.4122962355403", "6. volume": "6228571", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16622,7 +16632,7 @@ "2. high": "56.78", "3. low": "55.78", "4. close": "56.75", - "5. adjusted close": "46.6402778948997", + "5. adjusted close": "46.2249528144421", "6. volume": "10159686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16632,7 +16642,7 @@ "2. high": "56.9", "3. low": "56.26", "4. close": "56.55", - "5. adjusted close": "46.4759068714816", + "5. adjusted close": "46.062045491748", "6. volume": "10349924", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16642,7 +16652,7 @@ "2. high": "56.845", "3. low": "56.4", "4. close": "56.73", - "5. adjusted close": "46.6238407925579", + "5. adjusted close": "46.2086620821727", "6. volume": "11312292", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16652,7 +16662,7 @@ "2. high": "56.84", "3. low": "56.25", "4. close": "56.76", - "5. adjusted close": "46.6484964460706", + "5. adjusted close": "46.2330981805768", "6. volume": "7387424", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16662,7 +16672,7 @@ "2. high": "57.0961", "3. low": "56.06", "4. close": "56.68", - "5. adjusted close": "46.5827480367034", + "5. adjusted close": "46.1679352514992", "6. volume": "6819402", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16672,7 +16682,7 @@ "2. high": "56.72", "3. low": "55.925", "4. close": "56.2", - "5. adjusted close": "46.1882575804998", + "5. adjusted close": "45.7769576770334", "6. volume": "8935479", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16682,7 +16692,7 @@ "2. high": "56.785", "3. low": "55.76", "4. close": "56.69", - "5. adjusted close": "46.5909665878743", + "5. adjusted close": "46.1760806176339", "6. volume": "9312808", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16692,7 +16702,7 @@ "2. high": "56.85", "3. low": "56.02", "4. close": "56.56", - "5. adjusted close": "46.4841254226525", + "5. adjusted close": "46.0701908578827", "6. volume": "7234945", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16702,7 +16712,7 @@ "2. high": "56.73", "3. low": "55.88", "4. close": "56.37", - "5. adjusted close": "46.3279729504053", + "5. adjusted close": "45.9154289013234", "6. volume": "12438294", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16712,7 +16722,7 @@ "2. high": "57.55", "3. low": "56.22", "4. close": "56.66", - "5. adjusted close": "46.5663109343616", + "5. adjusted close": "46.1516445192298", "6. volume": "17744341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16722,7 +16732,7 @@ "2. high": "57.3", "3. low": "54.9", "4. close": "56.3", - "5. adjusted close": "46.2704430922089", + "5. adjusted close": "45.8584113383805", "6. volume": "28681017", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16732,7 +16742,7 @@ "2. high": "53.34", "3. low": "52.02", "4. close": "53.16", - "5. adjusted close": "43.689818024544", + "5. adjusted close": "43.3007663720836", "6. volume": "10091717", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16742,7 +16752,7 @@ "2. high": "53.1", "3. low": "51.59", "4. close": "52.62", - "5. adjusted close": "43.246016261315", + "5. adjusted close": "42.8609166008096", "6. volume": "12825281", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16752,7 +16762,7 @@ "2. high": "51.45", "3. low": "50.46", "4. close": "51.01", - "5. adjusted close": "41.9228295227989", + "5. adjusted close": "41.5495126531223", "6. volume": "12816975", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16762,7 +16772,7 @@ "2. high": "50.8841", "3. low": "50.1", "4. close": "50.21", - "5. adjusted close": "41.2653454291263", + "5. adjusted close": "40.8978833623461", "6. volume": "14905803", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16772,7 +16782,7 @@ "2. high": "50.98", "3. low": "50.53", "4. close": "50.57", - "5. adjusted close": "41.5612132712789", + "5. adjusted close": "41.1911165431954", "6. volume": "8195078", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16782,7 +16792,7 @@ "2. high": "51.36", "3. low": "50.375", "4. close": "50.8", - "5. adjusted close": "41.7502399482098", + "5. adjusted close": "41.3784599642936", "6. volume": "8739127", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16792,7 +16802,7 @@ "2. high": "51.62", "3. low": "50.65", "4. close": "50.91", - "5. adjusted close": "41.8406440110898", + "5. adjusted close": "41.4680589917753", "6. volume": "11325906", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16802,7 +16812,7 @@ "2. high": "52.22", "3. low": "50.66", "4. close": "51.0", - "5. adjusted close": "41.914610971628", + "5. adjusted close": "41.5413672869876", "6. volume": "13209361", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16812,7 +16822,7 @@ "2. high": "53.1672", "3. low": "50.66", "4. close": "51.96", - "5. adjusted close": "42.7035918840351", + "5. adjusted close": "42.3233224359192", "6. volume": "31896653", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16822,7 +16832,7 @@ "2. high": "49.76", "3. low": "49.07", "4. close": "49.29", - "5. adjusted close": "40.5092387214028", + "5. adjusted close": "40.1485096779533", "6. volume": "8325224", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16832,7 +16842,7 @@ "2. high": "50.13", "3. low": "49.03", "4. close": "49.55", - "5. adjusted close": "40.7229210518464", + "5. adjusted close": "40.3602891974556", "6. volume": "10211503", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16842,7 +16852,7 @@ "2. high": "50.1675", "3. low": "49.04", "4. close": "49.23", - "5. adjusted close": "40.4599274143773", + "5. adjusted close": "40.0996374811451", "6. volume": "12107525", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16852,7 +16862,7 @@ "2. high": "50.45", "3. low": "49.88", "4. close": "50.02", - "5. adjusted close": "41.109192956879", + "5. adjusted close": "40.7431214057867", "6. volume": "8555643", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16862,7 +16872,7 @@ "2. high": "50.48", "3. low": "49.76", "4. close": "50.36", - "5. adjusted close": "41.3886236966899", + "5. adjusted close": "41.0200638543666", "6. volume": "9309489", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16872,7 +16882,7 @@ "2. high": "50.18", "3. low": "49.8", "4. close": "49.87", - "5. adjusted close": "40.9859146893154", + "5. adjusted close": "40.6209409137661", "6. volume": "7636179", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16882,7 +16892,7 @@ "2. high": "50.35", "3. low": "49.34", "4. close": "50.05", - "5. adjusted close": "41.1338486103918", + "5. adjusted close": "40.7675575041908", "6. volume": "8773340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16892,7 +16902,7 @@ "2. high": "49.79", "3. low": "49.1", "4. close": "49.34", - "5. adjusted close": "40.5503314772573", + "5. adjusted close": "40.1892365086269", "6. volume": "11577968", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16902,7 +16912,7 @@ "2. high": "50.65", "3. low": "49.755", "4. close": "49.77", - "5. adjusted close": "40.9037291776063", + "5. adjusted close": "40.5394872524191", "6. volume": "13846325", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16912,7 +16922,7 @@ "2. high": "50.49", "3. low": "49.12", "4. close": "50.24", - "5. adjusted close": "41.290001082639", + "5. adjusted close": "40.9223194607502", "6. volume": "15095991", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16922,7 +16932,7 @@ "2. high": "50.97", "3. low": "49.74", "4. close": "50.01", - "5. adjusted close": "41.1009744057081", + "5. adjusted close": "40.734976039652", "6. volume": "18136625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16932,7 +16942,7 @@ "2. high": "50.23", "3. low": "49.5", "4. close": "49.55", - "5. adjusted close": "40.7229210518464", + "5. adjusted close": "40.3602891974556", "6. volume": "24530542", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16942,7 +16952,7 @@ "2. high": "51.3", "3. low": "49.54", "4. close": "49.81", - "5. adjusted close": "40.93660338229", + "5. adjusted close": "40.5720687169579", "6. volume": "65259694", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16952,7 +16962,7 @@ "2. high": "55.9", "3. low": "55.06", "4. close": "55.43", - "5. adjusted close": "45.55542914034", + "5. adjusted close": "45.1497644846613", "6. volume": "12699871", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16962,7 +16972,7 @@ "2. high": "55.36", "3. low": "54.48", "4. close": "55.05", - "5. adjusted close": "45.2431241958455", + "5. adjusted close": "44.8402405715425", "6. volume": "10954982", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16972,7 +16982,7 @@ "2. high": "55.2", "3. low": "54.49", "4. close": "54.79", - "5. adjusted close": "45.0294418654019", + "5. adjusted close": "44.6284610520402", "6. volume": "10964066", "7. dividend amount": "0.3800", "8. split coefficient": "1.0" @@ -16982,7 +16992,7 @@ "2. high": "55.82", "3. low": "54.8", "4. close": "55.21", - "5. adjusted close": "45.0620896390944", + "5. adjusted close": "44.6608181019239", "6. volume": "14042673", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16992,7 +17002,7 @@ "2. high": "54.7", "3. low": "53.56", "4. close": "54.66", - "5. adjusted close": "44.6131827508223", + "5. adjusted close": "44.2159086660236", "6. volume": "9696736", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17002,7 +17012,7 @@ "2. high": "54.37", "3. low": "53.9", "4. close": "53.92", - "5. adjusted close": "44.0091989375108", + "5. adjusted close": "43.6173032431758", "6. volume": "12387352", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17012,7 +17022,7 @@ "2. high": "55.27", "3. low": "53.76", "4. close": "53.87", - "5. adjusted close": "43.9683892203951", + "5. adjusted close": "43.5768569308212", "6. volume": "17226285", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17022,7 +17032,7 @@ "2. high": "55.81", "3. low": "54.93", "4. close": "55.09", - "5. adjusted close": "44.9641463180168", + "5. adjusted close": "44.5637469522729", "6. volume": "13758679", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17032,7 +17042,7 @@ "2. high": "55.89", "3. low": "55.5", "4. close": "55.74", - "5. adjusted close": "45.4946726405202", + "5. adjusted close": "45.0895490128824", "6. volume": "8619892", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17042,7 +17052,7 @@ "2. high": "56.31", "3. low": "55.4", "4. close": "55.48", - "5. adjusted close": "45.2824621115189", + "5. adjusted close": "44.8792281886386", "6. volume": "8597172", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17052,7 +17062,7 @@ "2. high": "56.95", "3. low": "56.26", "4. close": "56.48", - "5. adjusted close": "46.0986564538318", + "5. adjusted close": "45.6881544357302", "6. volume": "8566074", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17062,7 +17072,7 @@ "2. high": "56.65", "3. low": "55.87", "4. close": "56.42", - "5. adjusted close": "46.049684793293", + "5. adjusted close": "45.6396188609047", "6. volume": "10610794", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17072,7 +17082,7 @@ "2. high": "56.12", "3. low": "55.26", "4. close": "55.93", - "5. adjusted close": "45.6497495655597", + "5. adjusted close": "45.2432449998298", "6. volume": "11651434", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17082,7 +17092,7 @@ "2. high": "56.28", "3. low": "55.16", "4. close": "55.56", - "5. adjusted close": "45.3477576589039", + "5. adjusted close": "44.9439422884059", "6. volume": "9939882", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17092,7 +17102,7 @@ "2. high": "55.97", "3. low": "55.02", "4. close": "55.08", - "5. adjusted close": "44.9559843745937", + "5. adjusted close": "44.555657689802", "6. volume": "10516006", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17102,7 +17112,7 @@ "2. high": "56.41", "3. low": "55.53", "4. close": "55.6", - "5. adjusted close": "45.3804054325964", + "5. adjusted close": "44.9762993382896", "6. volume": "12082652", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17112,7 +17122,7 @@ "2. high": "56.34", "3. low": "55.27", "4. close": "55.97", - "5. adjusted close": "45.6823973392522", + "5. adjusted close": "45.2756020497135", "6. volume": "9844567", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17122,7 +17132,7 @@ "2. high": "56.087", "3. low": "55.11", "4. close": "55.23", - "5. adjusted close": "45.0784135259406", + "5. adjusted close": "44.6769966268657", "6. volume": "9001239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17132,7 +17142,7 @@ "2. high": "56.13", "3. low": "55.09", "4. close": "55.6", - "5. adjusted close": "45.3804054325964", + "5. adjusted close": "44.9762993382896", "6. volume": "9473392", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17142,7 +17152,7 @@ "2. high": "56.44", "3. low": "55.02", "4. close": "56.32", - "5. adjusted close": "45.9680653590617", + "5. adjusted close": "45.5587262361955", "6. volume": "9958857", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17152,7 +17162,7 @@ "2. high": "57.01", "3. low": "55.66", "4. close": "55.66", - "5. adjusted close": "45.4293770931352", + "5. adjusted close": "45.0248349131151", "6. volume": "12349552", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17162,7 +17172,7 @@ "2. high": "57.245", "3. low": "56.28", "4. close": "56.81", - "5. adjusted close": "46.368000586795", + "5. adjusted close": "45.9551000972704", "6. volume": "11571495", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17172,7 +17182,7 @@ "2. high": "57.45", "3. low": "56.42", "4. close": "56.57", - "5. adjusted close": "46.1721139446399", + "5. adjusted close": "45.7609577979684", "6. volume": "11715999", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17182,7 +17192,7 @@ "2. high": "57.128", "3. low": "56.12", "4. close": "56.96", - "5. adjusted close": "46.4904297381419", + "5. adjusted close": "46.0764390343341", "6. volume": "11707305", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17192,7 +17202,7 @@ "2. high": "56.93", "3. low": "55.11", "4. close": "56.35", - "5. adjusted close": "45.9925511893311", + "5. adjusted close": "45.5829940236083", "6. volume": "33994954", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17202,7 +17212,7 @@ "2. high": "57.62", "3. low": "56.49", "4. close": "56.76", - "5. adjusted close": "46.3271908696794", + "5. adjusted close": "45.9146537849158", "6. volume": "12873853", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17212,7 +17222,7 @@ "2. high": "57.51", "3. low": "56.92", "4. close": "57.39", - "5. adjusted close": "46.8413933053365", + "5. adjusted close": "46.4242773205835", "6. volume": "12533948", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17222,7 +17232,7 @@ "2. high": "58.97", "3. low": "57.16", "4. close": "57.24", - "5. adjusted close": "46.7189641539895", + "5. adjusted close": "46.3029383835197", "6. volume": "16797771", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17232,7 +17242,7 @@ "2. high": "59.14", "3. low": "58.46", "4. close": "58.76", - "5. adjusted close": "47.9595795543051", + "5. adjusted close": "47.5325062790989", "6. volume": "6572748", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17242,7 +17252,7 @@ "2. high": "59.4", "3. low": "58.54", "4. close": "58.77", - "5. adjusted close": "47.9677414977283", + "5. adjusted close": "47.5405955415698", "6. volume": "7845194", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17252,7 +17262,7 @@ "2. high": "59.41", "3. low": "58.36", "4. close": "58.76", - "5. adjusted close": "47.9595795543051", + "5. adjusted close": "47.5325062790989", "6. volume": "9116481", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17262,7 +17272,7 @@ "2. high": "60.0", "3. low": "58.4", "4. close": "58.59", - "5. adjusted close": "47.8208265161119", + "5. adjusted close": "47.3949888170933", "6. volume": "13190047", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17272,7 +17282,7 @@ "2. high": "60.04", "3. low": "59.3", "4. close": "59.86", - "5. adjusted close": "48.8573933308493", + "5. adjusted close": "48.4223251508996", "6. volume": "10582369", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17282,7 +17292,7 @@ "2. high": "59.68", "3. low": "59.01", "4. close": "59.26", - "5. adjusted close": "48.3676767254616", + "5. adjusted close": "47.9369694026446", "6. volume": "11133617", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17292,7 +17302,7 @@ "2. high": "59.35", "3. low": "58.53", "4. close": "59.29", - "5. adjusted close": "48.392162555731", + "5. adjusted close": "47.9612371900574", "6. volume": "12134815", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17302,7 +17312,7 @@ "2. high": "59.475", "3. low": "58.26", "4. close": "58.68", - "5. adjusted close": "47.8942840069201", + "5. adjusted close": "47.4677921793315", "6. volume": "14693323", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17312,7 +17322,7 @@ "2. high": "59.52", "3. low": "58.07", "4. close": "58.3", - "5. adjusted close": "47.5841301568412", + "5. adjusted close": "47.1604002054368", "6. volume": "21004595", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17322,7 +17332,7 @@ "2. high": "60.3899", "3. low": "59.3", "4. close": "59.41", - "5. adjusted close": "48.4901058768085", + "5. adjusted close": "48.0583083397084", "6. volume": "13273714", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17332,7 +17342,7 @@ "2. high": "60.855", "3. low": "60.01", "4. close": "60.03", - "5. adjusted close": "48.9961463690425", + "5. adjusted close": "48.5598426129051", "6. volume": "12142914", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17342,7 +17352,7 @@ "2. high": "61.3", "3. low": "60.61", "4. close": "60.63", - "5. adjusted close": "49.4858629744302", + "5. adjusted close": "49.04519836116", "6. volume": "9374162", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17352,7 +17362,7 @@ "2. high": "61.13", "3. low": "60.25", "4. close": "60.97", - "5. adjusted close": "49.7633690508166", + "5. adjusted close": "49.3202332851712", "6. volume": "14576344", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17362,7 +17372,7 @@ "2. high": "61.83", "3. low": "60.5", "4. close": "60.58", - "5. adjusted close": "49.4450532573146", + "5. adjusted close": "49.0047520488055", "6. volume": "14455087", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17372,7 +17382,7 @@ "2. high": "62.2484", "3. low": "60.57", "4. close": "61.61", - "5. adjusted close": "50.2857334298969", + "5. adjusted close": "49.8379460833098", "6. volume": "25005611", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17382,7 +17392,7 @@ "2. high": "63.6514", "3. low": "60.0", "4. close": "60.3", - "5. adjusted close": "49.216518841467", + "5. adjusted close": "48.7782526996198", "6. volume": "60107687", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17392,7 +17402,7 @@ "2. high": "64.77", "3. low": "61.56", "4. close": "63.28", - "5. adjusted close": "51.6487779815594", + "5. adjusted close": "51.1888529159526", "6. volume": "86212615", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17402,7 +17412,7 @@ "2. high": "75.62", "3. low": "74.57", "4. close": "75.32", - "5. adjusted close": "61.4757578630065", + "5. adjusted close": "60.9283249309348", "6. volume": "3474924", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17412,7 +17422,7 @@ "2. high": "75.06", "3. low": "74.2542", "4. close": "74.8", - "5. adjusted close": "61.0513368050038", + "5. adjusted close": "60.5076832824472", "6. volume": "4349626", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17422,7 +17432,7 @@ "2. high": "76.07", "3. low": "74.71", "4. close": "75.05", - "5. adjusted close": "61.255385390582", + "5. adjusted close": "60.70991484422", "6. volume": "4479810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17432,7 +17442,7 @@ "2. high": "76.3", "3. low": "74.89", "4. close": "76.19", - "5. adjusted close": "62.1858469408187", + "5. adjusted close": "61.6320907659044", "6. volume": "5081658", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17442,7 +17452,7 @@ "2. high": "75.16", "3. low": "74.22", "4. close": "74.81", - "5. adjusted close": "61.0594987484269", + "5. adjusted close": "60.5157725449181", "6. volume": "4861139", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17452,7 +17462,7 @@ "2. high": "76.48", "3. low": "74.5", "4. close": "74.66", - "5. adjusted close": "60.93706959708", + "5. adjusted close": "60.3944336078543", "6. volume": "7412612", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17462,7 +17472,7 @@ "2. high": "76.8", "3. low": "75.01", "4. close": "76.47", - "5. adjusted close": "62.4143813566663", + "5. adjusted close": "61.85859011509", "6. volume": "5536229", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17472,7 +17482,7 @@ "2. high": "75.87", "3. low": "74.885", "4. close": "75.06", - "5. adjusted close": "61.2635473340052", + "5. adjusted close": "60.718004106691", "6. volume": "3826419", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17482,7 +17492,7 @@ "2. high": "75.75", "3. low": "75.07", "4. close": "75.56", - "5. adjusted close": "61.6716445051616", + "5. adjusted close": "61.1224672302367", "6. volume": "3988974", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17492,7 +17502,7 @@ "2. high": "75.98", "3. low": "75.0", "4. close": "75.68", - "5. adjusted close": "61.7695878262392", + "5. adjusted close": "61.2195383798877", "6. volume": "5276211", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17502,7 +17512,7 @@ "2. high": "76.08", "3. low": "75.15", "4. close": "75.5", - "5. adjusted close": "61.6226728446228", + "5. adjusted close": "61.0739316554112", "6. volume": "3420459", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17512,7 +17522,7 @@ "2. high": "76.04", "3. low": "75.54", "4. close": "75.72", - "5. adjusted close": "61.8022355999317", + "5. adjusted close": "61.2518954297714", "6. volume": "3949784", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17522,7 +17532,7 @@ "2. high": "76.1925", "3. low": "75.43", "4. close": "75.47", - "5. adjusted close": "61.5981870143534", + "5. adjusted close": "61.0496638679985", "6. volume": "3693239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17532,7 +17542,7 @@ "2. high": "76.36", "3. low": "75.62", "4. close": "75.96", - "5. adjusted close": "61.9981222420868", + "5. adjusted close": "61.4460377290733", "6. volume": "3794127", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17542,7 +17552,7 @@ "2. high": "77.12", "3. low": "75.08", "4. close": "76.0", - "5. adjusted close": "62.0307700157793", + "5. adjusted close": "61.478394778957", "6. volume": "7523623", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17552,7 +17562,7 @@ "2. high": "76.92", "3. low": "76.29", "4. close": "76.77", - "5. adjusted close": "62.6592396593602", + "5. adjusted close": "62.1012679892175", "6. volume": "4352295", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17562,7 +17572,7 @@ "2. high": "76.89", "3. low": "76.1", "4. close": "76.58", - "5. adjusted close": "62.5041627343207", + "5. adjusted close": "61.9475720022701", "6. volume": "4648160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17572,7 +17582,7 @@ "2. high": "76.55", "3. low": "75.48", "4. close": "76.2", - "5. adjusted close": "62.1940088842419", + "5. adjusted close": "61.6401800283753", "6. volume": "5934851", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17582,7 +17592,7 @@ "2. high": "75.84", "3. low": "75.03", "4. close": "75.39", - "5. adjusted close": "61.5328914669684", + "5. adjusted close": "60.9849497682312", "6. volume": "5277533", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17592,7 +17602,7 @@ "2. high": "75.72", "3. low": "74.0", "4. close": "75.28", - "5. adjusted close": "61.443110089314", + "5. adjusted close": "60.8959678810511", "6. volume": "5428134", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17602,7 +17612,7 @@ "2. high": "74.15", "3. low": "73.63", "4. close": "74.08", - "5. adjusted close": "60.4636768785385", + "5. adjusted close": "59.9252563845412", "6. volume": "4056693", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17612,7 +17622,7 @@ "2. high": "74.06", "3. low": "72.87", "4. close": "73.86", - "5. adjusted close": "60.2841141232297", + "5. adjusted close": "59.7472926101811", "6. volume": "6517612", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17622,7 +17632,7 @@ "2. high": "74.19", "3. low": "73.29", "4. close": "73.78", - "5. adjusted close": "60.2188185758447", + "5. adjusted close": "59.6825785104138", "6. volume": "4255806", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17632,7 +17642,7 @@ "2. high": "74.16", "3. low": "73.335", "4. close": "73.78", - "5. adjusted close": "60.2188185758447", + "5. adjusted close": "59.6825785104138", "6. volume": "3122825", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17642,7 +17652,7 @@ "2. high": "73.75", "3. low": "72.71", "4. close": "73.55", - "5. adjusted close": "60.0310938771127", + "5. adjusted close": "59.4965254735827", "6. volume": "5763885", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17652,7 +17662,7 @@ "2. high": "73.17", "3. low": "71.96", "4. close": "73.0", - "5. adjusted close": "59.5821869888406", + "5. adjusted close": "59.0516160376824", "6. volume": "6539785", "7. dividend amount": "0.3800", "8. split coefficient": "1.0" @@ -17662,7 +17672,7 @@ "2. high": "72.08", "3. low": "70.67", "4. close": "72.01", - "5. adjusted close": "58.4697912928102", + "5. adjusted close": "57.94912606805", "6. volume": "7066054", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17672,7 +17682,7 @@ "2. high": "71.13", "3. low": "70.09", "4. close": "70.32", - "5. adjusted close": "57.0975659451523", + "5. adjusted close": "56.589120193102", "6. volume": "7477388", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17682,7 +17692,7 @@ "2. high": "71.85", "3. low": "70.53", "4. close": "70.61", - "5. adjusted close": "57.3330365669397", + "5. adjusted close": "56.8224939822943", "6. volume": "7412629", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17692,7 +17702,7 @@ "2. high": "72.91", "3. low": "72.15", "4. close": "72.64", - "5. adjusted close": "58.9813309194519", + "5. adjusted close": "58.4561105066401", "6. volume": "5624185", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17702,7 +17712,7 @@ "2. high": "73.44", "3. low": "71.2201", "4. close": "72.31", - "5. adjusted close": "58.713381591211", + "5. adjusted close": "58.1905472292834", "6. volume": "8093816", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17712,7 +17722,7 @@ "2. high": "71.5", "3. low": "70.36", "4. close": "71.25", - "5. adjusted close": "57.8526958701948", + "5. adjusted close": "57.3375257929255", "6. volume": "6450711", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17722,7 +17732,7 @@ "2. high": "71.75", "3. low": "70.96", "4. close": "70.96", - "5. adjusted close": "57.6172252484073", + "5. adjusted close": "57.1041520037332", "6. volume": "5165827", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17732,7 +17742,7 @@ "2. high": "72.0", "3. low": "70.13", "4. close": "70.67", - "5. adjusted close": "57.3817546266199", + "5. adjusted close": "56.8707782145409", "6. volume": "15007684", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17742,7 +17752,7 @@ "2. high": "72.52", "3. low": "70.77", "4. close": "71.73", - "5. adjusted close": "58.2424403476361", + "5. adjusted close": "57.7237996508989", "6. volume": "10771634", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17752,7 +17762,7 @@ "2. high": "73.76", "3. low": "72.49", "4. close": "72.57", - "5. adjusted close": "58.9244931831584", + "5. adjusted close": "58.3997789023523", "6. volume": "5390007", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17762,7 +17772,7 @@ "2. high": "73.15", "3. low": "72.16", "4. close": "73.1", - "5. adjusted close": "59.3548360436665", + "5. adjusted close": "58.8262896205312", "6. volume": "4691691", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17772,7 +17782,7 @@ "2. high": "73.17", "3. low": "72.0", "4. close": "72.22", - "5. adjusted close": "58.6403045016908", + "5. adjusted close": "58.1181208809134", "6. volume": "4726820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17782,7 +17792,7 @@ "2. high": "72.9799", "3. low": "72.18", "4. close": "72.65", - "5. adjusted close": "58.9894505960653", + "5. adjusted close": "58.4641578786812", "6. volume": "5007081", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17792,7 +17802,7 @@ "2. high": "73.71", "3. low": "72.64", "4. close": "72.73", - "5. adjusted close": "59.0544080089722", + "5. adjusted close": "58.5285368550101", "6. volume": "5693400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17802,7 +17812,7 @@ "2. high": "73.99", "3. low": "73.28", "4. close": "73.41", - "5. adjusted close": "59.6065460186807", + "5. adjusted close": "59.0757581538057", "6. volume": "5702712", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17812,7 +17822,7 @@ "2. high": "74.65", "3. low": "73.69", "4. close": "73.91", - "5. adjusted close": "60.0125298493487", + "5. adjusted close": "59.4781267558613", "6. volume": "5037478", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17822,7 +17832,7 @@ "2. high": "75.12", "3. low": "73.41", "4. close": "74.29", - "5. adjusted close": "60.3210775606565", + "5. adjusted close": "59.7839268934236", "6. volume": "9599897", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17832,7 +17842,7 @@ "2. high": "73.37", "3. low": "72.325", "4. close": "72.89", - "5. adjusted close": "59.184322834786", + "5. adjusted close": "58.6572948076679", "6. volume": "5039027", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17842,7 +17852,7 @@ "2. high": "73.0", "3. low": "71.79", "4. close": "73.0", - "5. adjusted close": "59.2736392775329", + "5. adjusted close": "58.7458159001201", "6. volume": "4610844", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17852,7 +17862,7 @@ "2. high": "72.11", "3. low": "71.4", "4. close": "71.87", - "5. adjusted close": "58.3561158202232", + "5. adjusted close": "57.8364628594744", "6. volume": "3726024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17862,7 +17872,7 @@ "2. high": "71.88", "3. low": "70.94", "4. close": "71.7", - "5. adjusted close": "58.218081317796", + "5. adjusted close": "57.6996575347755", "6. volume": "7162549", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17872,7 +17882,7 @@ "2. high": "71.54", "3. low": "70.71", "4. close": "71.31", - "5. adjusted close": "57.901413929875", + "5. adjusted close": "57.3858100251721", "6. volume": "3630886", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17882,7 +17892,7 @@ "2. high": "70.9824", "3. low": "70.29", "4. close": "70.73", - "5. adjusted close": "57.4304726863", + "5. adjusted close": "56.9190624467876", "6. volume": "3994957", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17892,7 +17902,7 @@ "2. high": "71.57", "3. low": "70.535", "4. close": "70.69", - "5. adjusted close": "57.3979939798466", + "5. adjusted close": "56.8868729586232", "6. volume": "5815797", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17902,7 +17912,7 @@ "2. high": "71.44", "3. low": "70.83", "4. close": "71.23", - "5. adjusted close": "57.8364565169681", + "5. adjusted close": "57.3214310488432", "6. volume": "3878782", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17912,7 +17922,7 @@ "2. high": "71.0", "3. low": "69.61", "4. close": "70.4", - "5. adjusted close": "57.1625233580592", + "5. adjusted close": "56.6534991694309", "6. volume": "5905283", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17922,7 +17932,7 @@ "2. high": "71.16", "3. low": "70.3165", "4. close": "70.77", - "5. adjusted close": "57.4629513927535", + "5. adjusted close": "56.9512519349521", "6. volume": "5164177", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17932,7 +17942,7 @@ "2. high": "71.0", "3. low": "69.56", "4. close": "70.33", - "5. adjusted close": "57.1056856217656", + "5. adjusted close": "56.5971675651431", "6. volume": "5425000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17942,7 +17952,7 @@ "2. high": "71.8", "3. low": "70.64", "4. close": "71.09", - "5. adjusted close": "57.722781044381", + "5. adjusted close": "57.2087678402677", "6. volume": "5070958", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17952,7 +17962,7 @@ "2. high": "72.97", "3. low": "70.9", "4. close": "71.21", - "5. adjusted close": "57.8202171637414", + "5. adjusted close": "57.305336304761", "6. volume": "10777565", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17962,7 +17972,7 @@ "2. high": "73.01", "3. low": "71.015", "4. close": "72.83", - "5. adjusted close": "59.1356047751058", + "5. adjusted close": "58.6090105754212", "6. volume": "5030729", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17972,7 +17982,7 @@ "2. high": "71.9", "3. low": "71.0", "4. close": "71.18", - "5. adjusted close": "57.7958581339013", + "5. adjusted close": "57.2811941886377", "6. volume": "3935087", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17982,7 +17992,7 @@ "2. high": "71.39", "3. low": "70.59", "4. close": "71.28", - "5. adjusted close": "57.8770549000349", + "5. adjusted close": "57.3616679090488", "6. volume": "4922625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17992,7 +18002,7 @@ "2. high": "71.52", "3. low": "70.595", "4. close": "70.81", - "5. adjusted close": "57.4954300992069", + "5. adjusted close": "56.9834414231165", "6. volume": "5356462", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18002,7 +18012,7 @@ "2. high": "71.75", "3. low": "70.85", "4. close": "71.53", - "5. adjusted close": "58.0800468153689", + "5. adjusted close": "57.5628522100766", "6. volume": "5758820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18012,7 +18022,7 @@ "2. high": "71.98", "3. low": "71.29", "4. close": "71.34", - "5. adjusted close": "57.9257729597151", + "5. adjusted close": "57.4099521412955", "6. volume": "5283532", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18022,7 +18032,7 @@ "2. high": "71.5", "3. low": "69.88", "4. close": "71.22", - "5. adjusted close": "57.8283368403547", + "5. adjusted close": "57.3133836768021", "6. volume": "4769789", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18032,7 +18042,7 @@ "2. high": "71.19", "3. low": "70.04", "4. close": "71.15", - "5. adjusted close": "57.7714991040612", + "5. adjusted close": "57.2570520725143", "6. volume": "6368257", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18042,7 +18052,7 @@ "2. high": "70.95", "3. low": "70.135", "4. close": "70.78", - "5. adjusted close": "57.4710710693669", + "5. adjusted close": "56.9592993069932", "6. volume": "6835183", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18052,7 +18062,7 @@ "2. high": "72.03", "3. low": "70.75", "4. close": "71.13", - "5. adjusted close": "57.7552597508345", + "5. adjusted close": "57.2409573284321", "6. volume": "5758736", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18062,7 +18072,7 @@ "2. high": "72.34", "3. low": "71.49", "4. close": "71.96", - "5. adjusted close": "58.4291929097434", + "5. adjusted close": "57.9088892078444", "6. volume": "7739057", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18072,7 +18082,7 @@ "2. high": "72.69", "3. low": "71.37", "4. close": "72.18", - "5. adjusted close": "58.6078257952374", + "5. adjusted close": "58.0859313927489", "6. volume": "9503415", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18082,7 +18092,7 @@ "2. high": "73.06", "3. low": "69.5", "4. close": "72.26", - "5. adjusted close": "58.6727832081442", + "5. adjusted close": "58.1503103690778", "6. volume": "13740457", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18092,7 +18102,7 @@ "2. high": "71.0", "3. low": "68.615", "4. close": "70.23", - "5. adjusted close": "57.024488855632", + "5. adjusted close": "56.516693844732", "6. volume": "7570714", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18102,7 +18112,7 @@ "2. high": "71.07", "3. low": "70.125", "4. close": "70.86", - "5. adjusted close": "57.5360284822737", + "5. adjusted close": "57.0236782833221", "6. volume": "4608437", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18112,7 +18122,7 @@ "2. high": "70.83", "3. low": "70.04", "4. close": "70.63", - "5. adjusted close": "57.3492759201664", + "5. adjusted close": "56.8385887263765", "6. volume": "4231412", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18122,7 +18132,7 @@ "2. high": "71.07", "3. low": "70.25", "4. close": "70.68", - "5. adjusted close": "57.3898743032332", + "5. adjusted close": "56.8788255865821", "6. volume": "5803856", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18132,7 +18142,7 @@ "2. high": "70.24", "3. low": "68.88", "4. close": "70.16", - "5. adjusted close": "56.9676511193385", + "5. adjusted close": "56.4603622404442", "6. volume": "5420402", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18142,7 +18152,7 @@ "2. high": "69.55", "3. low": "68.41", "4. close": "69.23", - "5. adjusted close": "56.212521194296", + "5. adjusted close": "55.7119566406208", "6. volume": "6918825", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18152,7 +18162,7 @@ "2. high": "69.74", "3. low": "68.19", "4. close": "68.91", - "5. adjusted close": "55.9526915426684", + "5. adjusted close": "55.4544407353052", "6. volume": "4019892", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18162,7 +18172,7 @@ "2. high": "68.9501", "3. low": "67.59", "4. close": "68.86", - "5. adjusted close": "55.9120931596016", + "5. adjusted close": "55.4142038750996", "6. volume": "3346222", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18172,7 +18182,7 @@ "2. high": "68.3", "3. low": "67.57", "4. close": "68.05", - "5. adjusted close": "55.2543993539194", + "5. adjusted close": "54.7623667397695", "6. volume": "3247446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18182,7 +18192,7 @@ "2. high": "68.31", "3. low": "67.52", "4. close": "67.87", - "5. adjusted close": "55.1082451748789", + "5. adjusted close": "54.6175140430295", "6. volume": "3456860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18192,7 +18202,7 @@ "2. high": "67.66", "3. low": "66.4169", "4. close": "67.57", - "5. adjusted close": "54.8646548764781", + "5. adjusted close": "54.3760928817961", "6. volume": "5643555", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18202,7 +18212,7 @@ "2. high": "67.29", "3. low": "65.86", "4. close": "66.84", - "5. adjusted close": "54.2719184837027", + "5. adjusted close": "53.7886347227949", "6. volume": "4394091", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18212,7 +18222,7 @@ "2. high": "66.49", "3. low": "65.77", "4. close": "65.98", - "5. adjusted close": "53.5736262949537", + "5. adjusted close": "53.0965607272593", "6. volume": "3545660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18222,7 +18232,7 @@ "2. high": "66.93", "3. low": "65.64", "4. close": "66.07", - "5. adjusted close": "53.646703384474", + "5. adjusted close": "53.1689870756293", "6. volume": "4404224", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18232,7 +18242,7 @@ "2. high": "66.63", "3. low": "65.5963", "4. close": "66.28", - "5. adjusted close": "53.8172165933546", + "5. adjusted close": "53.3379818884926", "6. volume": "6308787", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18242,7 +18252,7 @@ "2. high": "67.14", "3. low": "65.76", "4. close": "66.54", - "5. adjusted close": "54.0283281853019", + "5. adjusted close": "53.5472135615616", "6. volume": "5743446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18252,7 +18262,7 @@ "2. high": "66.8", "3. low": "65.6", "4. close": "65.76", - "5. adjusted close": "53.3949934094598", + "5. adjusted close": "52.9195185423548", "6. volume": "4340119", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18262,7 +18272,7 @@ "2. high": "66.325", "3. low": "64.77", "4. close": "65.97", - "5. adjusted close": "53.5655066183404", + "5. adjusted close": "53.0885133552181", "6. volume": "5725974", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18272,7 +18282,7 @@ "2. high": "65.19", "3. low": "63.5", "4. close": "64.91", - "5. adjusted close": "52.7048208973241", + "5. adjusted close": "52.2354919188602", "6. volume": "5804376", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18282,7 +18292,7 @@ "2. high": "64.04", "3. low": "63.3", "4. close": "63.88", - "5. adjusted close": "51.868494206148", + "5. adjusted close": "51.4066125986257", "6. volume": "5811599", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18292,7 +18302,7 @@ "2. high": "64.16", "3. low": "63.2", "4. close": "63.44", - "5. adjusted close": "51.5112284351601", + "5. adjusted close": "51.0525282288167", "6. volume": "4489123", "7. dividend amount": "0.3800", "8. split coefficient": "1.0" @@ -18302,7 +18312,7 @@ "2. high": "64.45", "3. low": "62.33", "4. close": "64.19", - "5. adjusted close": "51.8098676473351", + "5. adjusted close": "51.3485081010302", "6. volume": "6146263", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18312,7 +18322,7 @@ "2. high": "63.145", "3. low": "62.22", "4. close": "62.77", - "5. adjusted close": "50.6637387789878", + "5. adjusted close": "50.212585348211", "6. volume": "4699331", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18322,7 +18332,7 @@ "2. high": "62.56", "3. low": "61.73", "4. close": "62.52", - "5. adjusted close": "50.4619555275182", + "5. adjusted close": "50.0125989480668", "6. volume": "5342149", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18332,7 +18342,7 @@ "2. high": "63.08", "3. low": "62.255", "4. close": "62.34", - "5. adjusted close": "50.3166715864601", + "5. adjusted close": "49.8686087399629", "6. volume": "3648734", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18342,7 +18352,7 @@ "2. high": "63.25", "3. low": "62.38", "4. close": "62.8", - "5. adjusted close": "50.6879527691641", + "5. adjusted close": "50.2365837162283", "6. volume": "5756138", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18352,7 +18362,7 @@ "2. high": "62.875", "3. low": "62.13", "4. close": "62.7", - "5. adjusted close": "50.6072394685763", + "5. adjusted close": "50.1565891561706", "6. volume": "4000582", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18362,7 +18372,7 @@ "2. high": "62.83", "3. low": "61.0", "4. close": "62.83", - "5. adjusted close": "50.7121667593405", + "5. adjusted close": "50.2605820842456", "6. volume": "17343209", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18372,7 +18382,7 @@ "2. high": "62.61", "3. low": "60.98", "4. close": "61.47", - "5. adjusted close": "49.6144658713458", + "5. adjusted close": "49.172656067461", "6. volume": "9639231", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18382,7 +18392,7 @@ "2. high": "64.32", "3. low": "62.21", "4. close": "62.64", - "5. adjusted close": "50.5588114882236", + "5. adjusted close": "50.108592420136", "6. volume": "8666370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18392,7 +18402,7 @@ "2. high": "64.28", "3. low": "63.3245", "4. close": "63.68", - "5. adjusted close": "51.3982298143371", + "5. adjusted close": "50.940535844736", "6. volume": "5400319", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18402,7 +18412,7 @@ "2. high": "64.7", "3. low": "64.01", "4. close": "64.12", - "5. adjusted close": "51.7533683369236", + "5. adjusted close": "51.2925119089898", "6. volume": "5721830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18412,7 +18422,7 @@ "2. high": "65.59", "3. low": "64.54", "4. close": "64.96", - "5. adjusted close": "52.4313600618615", + "5. adjusted close": "51.9644662134744", "6. volume": "7107621", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18422,7 +18432,7 @@ "2. high": "66.26", "3. low": "64.48", "4. close": "64.94", - "5. adjusted close": "52.4152174017439", + "5. adjusted close": "51.9484673014628", "6. volume": "5992080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18432,7 +18442,7 @@ "2. high": "66.6835", "3. low": "64.95", "4. close": "65.54", - "5. adjusted close": "52.899497205271", + "5. adjusted close": "52.428434661809", "6. volume": "5431408", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18442,7 +18452,7 @@ "2. high": "66.36", "3. low": "65.73", "4. close": "66.26", - "5. adjusted close": "53.4806329695034", + "5. adjusted close": "53.0043954942243", "6. volume": "6030080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18452,7 +18462,7 @@ "2. high": "66.63", "3. low": "64.45", "4. close": "66.49", - "5. adjusted close": "53.6662735608555", + "5. adjusted close": "53.188382982357", "6. volume": "6979770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18462,7 +18472,7 @@ "2. high": "65.29", "3. low": "64.17", "4. close": "64.71", - "5. adjusted close": "52.2295768103919", + "5. adjusted close": "51.7644798133301", "6. volume": "7111954", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18472,7 +18482,7 @@ "2. high": "65.24", "3. low": "63.64", "4. close": "65.0", - "5. adjusted close": "52.4636453820966", + "5. adjusted close": "51.9964640374974", "6. volume": "8198215", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18482,7 +18492,7 @@ "2. high": "65.09", "3. low": "63.71", "4. close": "64.9", - "5. adjusted close": "52.3829320815088", + "5. adjusted close": "51.9164694774398", "6. volume": "6150401", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18492,7 +18502,7 @@ "2. high": "64.24", "3. low": "61.92", "4. close": "64.22", - "5. adjusted close": "51.8340816375115", + "5. adjusted close": "51.3725064690475", "6. volume": "5203804", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18502,7 +18512,7 @@ "2. high": "62.73", "3. low": "61.92", "4. close": "61.93", - "5. adjusted close": "49.9857470540499", + "5. adjusted close": "49.5406310437264", "6. volume": "7402267", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18512,7 +18522,7 @@ "2. high": "63.58", "3. low": "62.24", "4. close": "62.25", - "5. adjusted close": "50.244029615931", + "5. adjusted close": "49.796613635911", "6. volume": "5345088", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18522,7 +18532,7 @@ "2. high": "63.06", "3. low": "62.3", "4. close": "63.03", - "5. adjusted close": "50.8735933605162", + "5. adjusted close": "50.420571204361", "6. volume": "4500291", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18532,7 +18542,7 @@ "2. high": "62.36", "3. low": "60.8328", "4. close": "62.23", - "5. adjusted close": "50.2278869558134", + "5. adjusted close": "49.7806147238995", "6. volume": "4825877", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18542,7 +18552,7 @@ "2. high": "63.35", "3. low": "62.02", "4. close": "62.07", - "5. adjusted close": "50.0987456748729", + "5. adjusted close": "49.6526234278072", "6. volume": "6293877", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18552,7 +18562,7 @@ "2. high": "64.42", "3. low": "63.33", "4. close": "63.7", - "5. adjusted close": "51.4143724744547", + "5. adjusted close": "50.9565347567475", "6. volume": "5821605", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18562,7 +18572,7 @@ "2. high": "64.54", "3. low": "62.91", "4. close": "63.8", - "5. adjusted close": "51.4950857750425", + "5. adjusted close": "51.0365293168052", "6. volume": "5873207", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18572,7 +18582,7 @@ "2. high": "64.02", "3. low": "62.91", "4. close": "63.32", - "5. adjusted close": "51.1076619322209", + "5. adjusted close": "50.6525554285283", "6. volume": "6338699", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18582,7 +18592,7 @@ "2. high": "64.02", "3. low": "61.96", "4. close": "63.92", - "5. adjusted close": "51.591941735748", + "5. adjusted close": "51.1325227888744", "6. volume": "6971197", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18592,7 +18602,7 @@ "2. high": "62.72", "3. low": "61.35", "4. close": "62.18", - "5. adjusted close": "50.1875303055195", + "5. adjusted close": "49.7406174438706", "6. volume": "7807975", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18602,7 +18612,7 @@ "2. high": "60.41", "3. low": "59.16", "4. close": "60.2", - "5. adjusted close": "48.5894069538803", + "5. adjusted close": "48.1567251547284", "6. volume": "5979602", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18612,7 +18622,7 @@ "2. high": "60.25", "3. low": "58.94", "4. close": "59.52", - "5. adjusted close": "48.040556509883", + "5. adjusted close": "47.6127621463361", "6. volume": "6632313", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18622,7 +18632,7 @@ "2. high": "62.42", "3. low": "60.92", "4. close": "61.08", - "5. adjusted close": "49.2996839990533", + "5. adjusted close": "48.8606772832361", "6. volume": "5933305", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18632,7 +18642,7 @@ "2. high": "61.98", "3. low": "60.03", "4. close": "61.02", - "5. adjusted close": "49.2512560187006", + "5. adjusted close": "48.8126805472014", "6. volume": "6391867", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18642,7 +18652,7 @@ "2. high": "61.17", "3. low": "58.77", "4. close": "60.72", - "5. adjusted close": "49.009116116937", + "5. adjusted close": "48.5726968670284", "6. volume": "10656014", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18652,7 +18662,7 @@ "2. high": "60.06", "3. low": "58.99", "4. close": "59.63", - "5. adjusted close": "48.1293411405296", + "5. adjusted close": "47.7007561623996", "6. volume": "7129501", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18662,7 +18672,7 @@ "2. high": "60.75", "3. low": "59.19", "4. close": "59.7", - "5. adjusted close": "48.1858404509411", + "5. adjusted close": "47.75675235444", "6. volume": "7987211", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18672,7 +18682,7 @@ "2. high": "60.18", "3. low": "57.94", "4. close": "60.12", - "5. adjusted close": "48.52483631341", + "5. adjusted close": "48.0927295066822", "6. volume": "11153816", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18682,7 +18692,7 @@ "2. high": "60.3", "3. low": "58.46", "4. close": "58.87", - "5. adjusted close": "47.515920056062", + "5. adjusted close": "47.0927975059611", "6. volume": "9915332", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18692,7 +18702,7 @@ "2. high": "62.36", "3. low": "60.045", "4. close": "60.82", - "5. adjusted close": "49.0898294175249", + "5. adjusted close": "48.6526914270861", "6. volume": "10195612", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18702,7 +18712,7 @@ "2. high": "62.64", "3. low": "61.16", "4. close": "62.16", - "5. adjusted close": "50.1713876454019", + "5. adjusted close": "49.7246185318591", "6. volume": "10139132", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18712,7 +18722,7 @@ "2. high": "64.25", "3. low": "60.0", "4. close": "61.16", - "5. adjusted close": "49.3642546395235", + "5. adjusted close": "48.9246729312822", "6. volume": "17001363", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18722,7 +18732,7 @@ "2. high": "62.95", "3. low": "61.16", "4. close": "61.71", - "5. adjusted close": "49.8081777927567", + "5. adjusted close": "49.3646430115995", "6. volume": "7537046", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18732,7 +18742,7 @@ "2. high": "63.05", "3. low": "61.92", "4. close": "62.69", - "5. adjusted close": "50.5991681385175", + "5. adjusted close": "50.1485897001648", "6. volume": "5531417", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18742,7 +18752,7 @@ "2. high": "64.42", "3. low": "62.64", "4. close": "62.92", - "5. adjusted close": "50.7848087298695", + "5. adjusted close": "50.3325771882975", "6. volume": "7957093", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18752,7 +18762,7 @@ "2. high": "64.8", "3. low": "63.65", "4. close": "64.4", - "5. adjusted close": "51.9793655785696", + "5. adjusted close": "51.5164966771513", "6. volume": "6644011", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18762,7 +18772,7 @@ "2. high": "63.97", "3. low": "62.5", "4. close": "63.13", - "5. adjusted close": "50.954306661104", + "5. adjusted close": "50.5005657644187", "6. volume": "5665356", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18772,7 +18782,7 @@ "2. high": "64.58", "3. low": "61.8", "4. close": "63.55", - "5. adjusted close": "51.2933025235729", + "5. adjusted close": "50.836542916661", "6. volume": "8702941", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18782,7 +18792,7 @@ "2. high": "64.43", "3. low": "62.56", "4. close": "63.21", - "5. adjusted close": "51.0188773015743", + "5. adjusted close": "50.5645614124648", "6. volume": "8463211", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18792,7 +18802,7 @@ "2. high": "62.92", "3. low": "61.07", "4. close": "62.78", - "5. adjusted close": "50.6718101090466", + "5. adjusted close": "50.2205848042168", "6. volume": "11230253", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18802,7 +18812,7 @@ "2. high": "63.905", "3. low": "60.89", "4. close": "63.51", - "5. adjusted close": "51.2610172033378", + "5. adjusted close": "50.8045450926379", "6. volume": "9343507", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18812,7 +18822,7 @@ "2. high": "64.48", "3. low": "61.19", "4. close": "61.28", - "5. adjusted close": "49.461110600229", + "5. adjusted close": "49.0206664033514", "6. volume": "9706373", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18822,7 +18832,7 @@ "2. high": "63.79", "3. low": "62.12", "4. close": "63.44", - "5. adjusted close": "51.2045178929263", + "5. adjusted close": "50.7485489005975", "6. volume": "7796178", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18832,7 +18842,7 @@ "2. high": "63.99", "3. low": "61.98", "4. close": "62.98", - "5. adjusted close": "50.8332367102222", + "5. adjusted close": "50.3805739243321", "6. volume": "10337626", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18842,7 +18852,7 @@ "2. high": "65.79", "3. low": "63.5", "4. close": "63.63", - "5. adjusted close": "51.3578731640432", + "5. adjusted close": "50.9005385647071", "6. volume": "9074520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18852,7 +18862,7 @@ "2. high": "66.69", "3. low": "64.95", "4. close": "65.29", - "5. adjusted close": "52.6977139538014", + "5. adjusted close": "52.2284482616647", "6. volume": "8436092", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18862,7 +18872,7 @@ "2. high": "68.27", "3. low": "66.85", "4. close": "67.15", - "5. adjusted close": "54.1989813447352", + "5. adjusted close": "53.7163470787377", "6. volume": "6691349", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18872,7 +18882,7 @@ "2. high": "68.9", "3. low": "67.42", "4. close": "68.35", - "5. adjusted close": "55.1675409517893", + "5. adjusted close": "54.67628179943", "6. volume": "7812690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18882,7 +18892,7 @@ "2. high": "67.91", "3. low": "66.38", "4. close": "67.03", - "5. adjusted close": "54.1021253840298", + "5. adjusted close": "53.6203536066685", "6. volume": "7113665", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18892,7 +18902,7 @@ "2. high": "69.73", "3. low": "68.79", "4. close": "68.79", - "5. adjusted close": "55.5226794743758", + "5. adjusted close": "55.0282578636838", "6. volume": "4006687", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18902,7 +18912,7 @@ "2. high": "70.03", "3. low": "69.35", "4. close": "69.52", - "5. adjusted close": "56.111886568667", + "5. adjusted close": "55.612218152105", "6. volume": "3445843", "7. dividend amount": "0.3800", "8. split coefficient": "1.0" @@ -18912,7 +18922,7 @@ "2. high": "70.14", "3. low": "69.35", "4. close": "69.74", - "5. adjusted close": "55.9834473433311", + "5. adjusted close": "55.4849226599113", "6. volume": "4037370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18922,7 +18932,7 @@ "2. high": "69.18", "3. low": "68.63", "4. close": "69.17", - "5. adjusted close": "55.5258826030715", + "5. adjusted close": "55.0314324689714", "6. volume": "3003950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18932,7 +18942,7 @@ "2. high": "69.25", "3. low": "68.44", "4. close": "68.97", - "5. adjusted close": "55.3653335714015", + "5. adjusted close": "54.8723131037293", "6. volume": "1668247", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18942,7 +18952,7 @@ "2. high": "69.1", "3. low": "68.244", "4. close": "68.99", - "5. adjusted close": "55.3813884745685", + "5. adjusted close": "54.8882250402535", "6. volume": "4048886", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18952,7 +18962,7 @@ "2. high": "68.44", "3. low": "67.365", "4. close": "68.31", - "5. adjusted close": "54.8355217668905", + "5. adjusted close": "54.3472191984305", "6. volume": "3320739", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18962,7 +18972,7 @@ "2. high": "68.65", "3. low": "67.31", "4. close": "68.04", - "5. adjusted close": "54.618780574136", + "5. adjusted close": "54.1324080553537", "6. volume": "4123994", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18972,7 +18982,7 @@ "2. high": "69.18", "3. low": "67.63", "4. close": "67.64", - "5. adjusted close": "54.297682510796", + "5. adjusted close": "53.8141693248695", "6. volume": "9822154", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18982,7 +18992,7 @@ "2. high": "70.87", "3. low": "69.21", "4. close": "69.28", - "5. adjusted close": "55.61418457049", + "5. adjusted close": "55.1189481198545", "6. volume": "7068720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18992,7 +19002,7 @@ "2. high": "70.84", "3. low": "69.07", "4. close": "70.71", - "5. adjusted close": "56.7621101469306", + "5. adjusted close": "56.2566515813354", "6. volume": "6231864", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19002,7 +19012,7 @@ "2. high": "70.48", "3. low": "69.3", "4. close": "70.22", - "5. adjusted close": "56.3687650193391", + "5. adjusted close": "55.8668091364923", "6. volume": "8250218", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19012,7 +19022,7 @@ "2. high": "68.69", "3. low": "67.34", "4. close": "68.64", - "5. adjusted close": "55.100427669146", + "5. adjusted close": "54.6097661510799", "6. volume": "5966158", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19022,7 +19032,7 @@ "2. high": "68.46", "3. low": "67.47", "4. close": "67.62", - "5. adjusted close": "54.281627607629", + "5. adjusted close": "53.7982573883453", "6. volume": "4184808", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19032,7 +19042,7 @@ "2. high": "69.42", "3. low": "68.17", "4. close": "68.94", - "5. adjusted close": "55.341251216651", + "5. adjusted close": "54.848445198943", "6. volume": "3784052", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19042,7 +19052,7 @@ "2. high": "69.39", "3. low": "68.27", "4. close": "68.56", - "5. adjusted close": "55.036208056478", + "5. adjusted close": "54.5461184049831", "6. volume": "4814941", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19052,7 +19062,7 @@ "2. high": "69.845", "3. low": "68.35", "4. close": "69.4", - "5. adjusted close": "55.710513989492", + "5. adjusted close": "55.2144197389998", "6. volume": "5215206", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19062,7 +19072,7 @@ "2. high": "69.45", "3. low": "68.48", "4. close": "68.84", - "5. adjusted close": "55.260976700816", + "5. adjusted close": "54.768885516322", "6. volume": "4865506", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19072,7 +19082,7 @@ "2. high": "69.31", "3. low": "66.85", "4. close": "69.11", - "5. adjusted close": "55.4777178935705", + "5. adjusted close": "54.9836966593988", "6. volume": "6774750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19082,7 +19092,7 @@ "2. high": "68.04", "3. low": "66.14", "4. close": "66.45", - "5. adjusted close": "53.3424157723595", + "5. adjusted close": "52.8674091016792", "6. volume": "6804388", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19092,7 +19102,7 @@ "2. high": "69.71", "3. low": "67.655", "4. close": "67.78", - "5. adjusted close": "54.410066832965", + "5. adjusted close": "53.925552880539", "6. volume": "5924541", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19102,7 +19112,7 @@ "2. high": "68.37", "3. low": "66.93", "4. close": "68.26", - "5. adjusted close": "54.795384508973", + "5. adjusted close": "54.30743935712", "6. volume": "5529535", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19112,7 +19122,7 @@ "2. high": "67.99", "3. low": "66.85", "4. close": "67.01", - "5. adjusted close": "53.7919530610355", + "5. adjusted close": "53.312943324357", "6. volume": "6163347", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19122,7 +19132,7 @@ "2. high": "68.44", "3. low": "67.81", "4. close": "67.85", - "5. adjusted close": "54.4662589940495", + "5. adjusted close": "53.9812446583737", "6. volume": "1385063", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19132,7 +19142,7 @@ "2. high": "68.4453", "3. low": "67.59", "4. close": "68.08", - "5. adjusted close": "54.65089038047", + "5. adjusted close": "54.1642319284021", "6. volume": "3706900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19142,7 +19152,7 @@ "2. high": "67.95", "3. low": "67.24", "4. close": "67.82", - "5. adjusted close": "54.442176639299", + "5. adjusted close": "53.9573767535874", "6. volume": "6022358", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19152,7 +19162,7 @@ "2. high": "68.46", "3. low": "67.4131", "4. close": "67.99", - "5. adjusted close": "54.5786433162185", + "5. adjusted close": "54.0926282140431", "6. volume": "5603842", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19162,7 +19172,7 @@ "2. high": "69.0", "3. low": "67.16", "4. close": "67.82", - "5. adjusted close": "54.442176639299", + "5. adjusted close": "53.9573767535874", "6. volume": "6051880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19172,7 +19182,7 @@ "2. high": "67.88", "3. low": "66.735", "4. close": "66.94", - "5. adjusted close": "53.735760899951", + "5. adjusted close": "53.2572515465223", "6. volume": "4010140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19182,7 +19192,7 @@ "2. high": "67.71", "3. low": "65.96", "4. close": "67.61", - "5. adjusted close": "54.2736001560455", + "5. adjusted close": "53.7903014200832", "6. volume": "6169900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19192,7 +19202,7 @@ "2. high": "66.61", "3. low": "64.67", "4. close": "65.73", - "5. adjusted close": "52.7644392583474", + "5. adjusted close": "52.2945793868077", "6. volume": "4956309", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19202,7 +19212,7 @@ "2. high": "65.1344", "3. low": "63.71", "4. close": "65.02", - "5. adjusted close": "52.1944901959189", + "5. adjusted close": "51.7297056401983", "6. volume": "4660337", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19212,7 +19222,7 @@ "2. high": "64.53", "3. low": "63.57", "4. close": "64.15", - "5. adjusted close": "51.4961019081544", + "5. adjusted close": "51.0375364013953", "6. volume": "6238785", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19222,7 +19232,7 @@ "2. high": "64.685", "3. low": "63.69", "4. close": "63.72", - "5. adjusted close": "51.1509214900639", + "5. adjusted close": "50.6954297661249", "6. volume": "4037335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19232,7 +19242,7 @@ "2. high": "65.39", "3. low": "64.195", "4. close": "64.24", - "5. adjusted close": "51.5683489724059", + "5. adjusted close": "51.1091401157543", "6. volume": "3989967", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19242,7 +19252,7 @@ "2. high": "65.59", "3. low": "64.7", "4. close": "65.05", - "5. adjusted close": "52.2185725506694", + "5. adjusted close": "51.7535735449847", "6. volume": "4023959", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19252,7 +19262,7 @@ "2. high": "65.44", "3. low": "64.54", "4. close": "64.99", - "5. adjusted close": "52.1704078411684", + "5. adjusted close": "51.705837735412", "6. volume": "3987396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19262,7 +19272,7 @@ "2. high": "65.58", "3. low": "64.14", "4. close": "65.45", - "5. adjusted close": "52.5396706140094", + "5. adjusted close": "52.0718122754688", "6. volume": "5503723", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19272,7 +19282,7 @@ "2. high": "66.0", "3. low": "65.2", "4. close": "65.55", - "5. adjusted close": "52.6199451298444", + "5. adjusted close": "52.1513719580898", "6. volume": "3918105", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19282,7 +19292,7 @@ "2. high": "66.14", "3. low": "65.01", "4. close": "65.62", - "5. adjusted close": "52.6761372909289", + "5. adjusted close": "52.2070637359246", "6. volume": "5241674", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19292,7 +19302,7 @@ "2. high": "66.27", "3. low": "65.1", "4. close": "66.08", - "5. adjusted close": "53.0454000637699", + "5. adjusted close": "52.5730382759813", "6. volume": "5509932", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19302,7 +19312,7 @@ "2. high": "66.9", "3. low": "65.57", "4. close": "65.75", - "5. adjusted close": "52.7804941615144", + "5. adjusted close": "52.3104913233319", "6. volume": "7508061", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19312,7 +19322,7 @@ "2. high": "67.6", "3. low": "65.95", "4. close": "65.95", - "5. adjusted close": "52.9410431931844", + "5. adjusted close": "52.469610688574", "6. volume": "6458018", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19322,7 +19332,7 @@ "2. high": "68.48", "3. low": "66.98", "4. close": "67.31", - "5. adjusted close": "54.0327766085405", + "5. adjusted close": "53.5516223722201", "6. volume": "4570360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19332,7 +19342,7 @@ "2. high": "68.17", "3. low": "66.12", "4. close": "67.59", - "5. adjusted close": "54.2575452528785", + "5. adjusted close": "53.774389483559", "6. volume": "6446337", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19342,7 +19352,7 @@ "2. high": "66.98", "3. low": "64.95", "4. close": "66.8", - "5. adjusted close": "53.623376577782", + "5. adjusted close": "53.1458679908528", "6. volume": "9075700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19352,7 +19362,7 @@ "2. high": "65.77", "3. low": "64.35", "4. close": "64.55", - "5. adjusted close": "51.8171999714944", + "5. adjusted close": "51.3557751318795", "6. volume": "6679469", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19362,7 +19372,7 @@ "2. high": "65.545", "3. low": "63.48", "4. close": "65.16", - "5. adjusted close": "52.3068745180879", + "5. adjusted close": "51.8410891958678", "6. volume": "8081611", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19372,7 +19382,7 @@ "2. high": "63.4", "3. low": "61.69", "4. close": "63.18", - "5. adjusted close": "50.7174391045549", + "5. adjusted close": "50.2658074799713", "6. volume": "7907826", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19382,7 +19392,7 @@ "2. high": "64.27", "3. low": "61.5", "4. close": "62.51", - "5. adjusted close": "50.1795998484603", + "5. adjusted close": "49.7327576064103", "6. volume": "8095841", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19392,7 +19402,7 @@ "2. high": "64.99", "3. low": "63.08", "4. close": "63.89", - "5. adjusted close": "51.2873881669834", + "5. adjusted close": "50.8306812265806", "6. volume": "5965102", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19402,7 +19412,7 @@ "2. high": "65.49", "3. low": "64.252", "4. close": "65.08", - "5. adjusted close": "52.2426549054199", + "5. adjusted close": "51.777441449771", "6. volume": "6023507", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19412,7 +19422,7 @@ "2. high": "64.71", "3. low": "63.76", "4. close": "64.49", - "5. adjusted close": "51.7690352619934", + "5. adjusted close": "51.3080393223068", "6. volume": "5919360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19422,7 +19432,7 @@ "2. high": "63.72", "3. low": "61.66", "4. close": "63.62", - "5. adjusted close": "51.0706469742289", + "5. adjusted close": "50.6158700835038", "6. volume": "4641728", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19432,7 +19442,7 @@ "2. high": "63.25", "3. low": "61.91", "4. close": "62.08", - "5. adjusted close": "49.8344194303698", + "5. adjusted close": "49.3906509711399", "6. volume": "4457274", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19442,7 +19452,7 @@ "2. high": "63.3297", "3. low": "62.13", "4. close": "62.34", - "5. adjusted close": "50.0431331715408", + "5. adjusted close": "49.5975061459546", "6. volume": "7260635", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19452,7 +19462,7 @@ "2. high": "62.9", "3. low": "60.65", "4. close": "62.71", - "5. adjusted close": "50.3401488801303", + "5. adjusted close": "49.8918769716524", "6. volume": "5888341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19462,7 +19472,7 @@ "2. high": "61.53", "3. low": "59.82", "4. close": "61.44", - "5. adjusted close": "49.3206625290258", + "5. adjusted close": "48.8814690023652", "6. volume": "9492139", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19472,7 +19482,7 @@ "2. high": "60.87", "3. low": "59.6", "4. close": "60.51", - "5. adjusted close": "48.5741095317603", + "5. adjusted close": "48.1415639539896", "6. volume": "6268591", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19482,7 +19492,7 @@ "2. high": "61.38", "3. low": "59.06", "4. close": "60.55", - "5. adjusted close": "48.6062193380943", + "5. adjusted close": "48.173387827038", "6. volume": "8243816", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19492,7 +19502,7 @@ "2. high": "62.13", "3. low": "58.39", "4. close": "59.88", - "5. adjusted close": "48.0683800819998", + "5. adjusted close": "47.640337953477", "6. volume": "10075407", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19502,7 +19512,7 @@ "2. high": "63.22", "3. low": "61.33", "4. close": "61.97", - "5. adjusted close": "49.7461174629513", + "5. adjusted close": "49.3031353202567", "6. volume": "8039843", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19512,7 +19522,7 @@ "2. high": "63.18", "3. low": "58.96", "4. close": "62.23", - "5. adjusted close": "49.9548312041223", + "5. adjusted close": "49.5099904950714", "6. volume": "13527829", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19522,7 +19532,7 @@ "2. high": "60.52", "3. low": "58.97", "4. close": "60.05", - "5. adjusted close": "48.2048467589193", + "5. adjusted close": "47.7755894139328", "6. volume": "11278832", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19532,7 +19542,7 @@ "2. high": "59.61", "3. low": "58.61", "4. close": "59.2", - "5. adjusted close": "47.5225133743217", + "5. adjusted close": "47.099332111654", "6. volume": "11140907", "7. dividend amount": "0.3700", "8. split coefficient": "1.0" @@ -19542,7 +19552,7 @@ "2. high": "59.92", "3. low": "57.42", "4. close": "58.95", - "5. adjusted close": "47.0279026929036", + "5. adjusted close": "46.6091258684238", "6. volume": "10514864", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19552,7 +19562,7 @@ "2. high": "59.93", "3. low": "57.03", "4. close": "57.46", - "5. adjusted close": "45.8392415391729", + "5. adjusted close": "45.4310495742091", "6. volume": "10940936", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19562,7 +19572,7 @@ "2. high": "62.48", "3. low": "59.63", "4. close": "60.24", - "5. adjusted close": "48.0570120139188", + "5. adjusted close": "47.6290711164351", "6. volume": "9425887", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19572,7 +19582,7 @@ "2. high": "62.02", "3. low": "60.45", "4. close": "61.8", - "5. adjusted close": "49.3015163090999", + "5. adjusted close": "48.8624932768208", "6. volume": "6380038", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19582,7 +19592,7 @@ "2. high": "62.71", "3. low": "61.47", "4. close": "61.74", - "5. adjusted close": "49.2536507592853", + "5. adjusted close": "48.8150539629598", "6. volume": "4766706", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19592,7 +19602,7 @@ "2. high": "62.9", "3. low": "61.35", "4. close": "62.09", - "5. adjusted close": "49.5328664665375", + "5. adjusted close": "49.0917832938156", "6. volume": "7557724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19602,7 +19612,7 @@ "2. high": "64.68", "3. low": "62.2", "4. close": "62.72", - "5. adjusted close": "50.0354547395914", + "5. adjusted close": "49.589896089356", "6. volume": "10273273", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19612,7 +19622,7 @@ "2. high": "64.68", "3. low": "62.04", "4. close": "64.34", - "5. adjusted close": "51.3278245845872", + "5. adjusted close": "50.8707575636028", "6. volume": "18650256", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19622,7 +19632,7 @@ "2. high": "63.12", "3. low": "61.28", "4. close": "62.19", - "5. adjusted close": "49.6126423828952", + "5. adjusted close": "49.1708488169173", "6. volume": "7396427", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19632,7 +19642,7 @@ "2. high": "61.77", "3. low": "60.1", "4. close": "61.61", - "5. adjusted close": "49.1499420680202", + "5. adjusted close": "48.7122687829277", "6. volume": "9550845", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19642,7 +19652,7 @@ "2. high": "60.2", "3. low": "58.84", "4. close": "60.09", - "5. adjusted close": "47.9373481393821", + "5. adjusted close": "47.5104728317826", "6. volume": "7190002", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19652,7 +19662,7 @@ "2. high": "59.82", "3. low": "58.82", "4. close": "59.17", - "5. adjusted close": "47.2034097088907", + "5. adjusted close": "46.7830700192474", "6. volume": "4960634", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19662,7 +19672,7 @@ "2. high": "59.28", "3. low": "58.49", "4. close": "59.22", - "5. adjusted close": "47.2432976670696", + "5. adjusted close": "46.8226027807982", "6. volume": "9623979", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19672,7 +19682,7 @@ "2. high": "59.15", "3. low": "58.04", "4. close": "58.75", - "5. adjusted close": "46.8683508601881", + "5. adjusted close": "46.4509948222205", "6. volume": "7520204", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19682,7 +19692,7 @@ "2. high": "59.52", "3. low": "57.86", "4. close": "58.03", - "5. adjusted close": "46.2939642624121", + "5. adjusted close": "45.8817230558886", "6. volume": "7931492", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19692,7 +19702,7 @@ "2. high": "59.08", "3. low": "56.32", "4. close": "58.99", - "5. adjusted close": "47.0598130594467", + "5. adjusted close": "46.6407520776644", "6. volume": "11436973", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19702,7 +19712,7 @@ "2. high": "58.48", "3. low": "56.9", "4. close": "57.3", - "5. adjusted close": "45.7116000730004", + "5. adjusted close": "45.3045447372465", "6. volume": "9289194", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19712,7 +19722,7 @@ "2. high": "60.97", "3. low": "58.605", "4. close": "58.75", - "5. adjusted close": "46.8683508601881", + "5. adjusted close": "46.4509948222205", "6. volume": "8231051", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19722,7 +19732,7 @@ "2. high": "59.72", "3. low": "58.55", "4. close": "59.61", - "5. adjusted close": "47.5544237408649", + "5. adjusted close": "47.1309583208947", "6. volume": "7219265", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19732,7 +19742,7 @@ "2. high": "59.29", "3. low": "57.94", "4. close": "58.2", - "5. adjusted close": "46.4295833202203", + "5. adjusted close": "46.0161344451614", "6. volume": "8876860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19742,7 +19752,7 @@ "2. high": "60.99", "3. low": "59.28", "4. close": "59.47", - "5. adjusted close": "47.442737457964", + "5. adjusted close": "47.0202665885523", "6. volume": "5673315", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19752,7 +19762,7 @@ "2. high": "61.05", "3. low": "59.77", "4. close": "60.61", - "5. adjusted close": "48.3521829044425", + "5. adjusted close": "47.9216135519112", "6. volume": "5325592", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19762,7 +19772,7 @@ "2. high": "60.88", "3. low": "59.48", "4. close": "60.82", - "5. adjusted close": "48.5197123287938", + "5. adjusted close": "48.0876511504246", "6. volume": "7446701", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19772,7 +19782,7 @@ "2. high": "60.12", "3. low": "57.75", "4. close": "60.03", - "5. adjusted close": "47.8894825895675", + "5. adjusted close": "47.4630335179216", "6. volume": "10240809", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19782,7 +19792,7 @@ "2. high": "60.54", "3. low": "57.88", "4. close": "57.88", - "5. adjusted close": "46.1743003878755", + "5. adjusted close": "45.7631247712361", "6. volume": "8145474", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19792,7 +19802,7 @@ "2. high": "60.94", "3. low": "51.82", "4. close": "58.65", - "5. adjusted close": "46.7885749438303", + "5. adjusted close": "46.3719292991188", "6. volume": "15214187", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19802,7 +19812,7 @@ "2. high": "62.83", "3. low": "61.01", "4. close": "61.07", - "5. adjusted close": "48.7191521196883", + "5. adjusted close": "48.2853149581788", "6. volume": "7512449", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19812,7 +19822,7 @@ "2. high": "63.79", "3. low": "62.71", "4. close": "62.71", - "5. adjusted close": "50.0274771479556", + "5. adjusted close": "49.5819895370459", "6. volume": "5333966", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19822,7 +19832,7 @@ "2. high": "64.97", "3. low": "63.22", "4. close": "64.12", - "5. adjusted close": "51.1523175686001", + "5. adjusted close": "50.6968134127792", "6. volume": "5245771", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19832,7 +19842,7 @@ "2. high": "64.62", "3. low": "63.46", "4. close": "64.28", - "5. adjusted close": "51.2799590347726", + "5. adjusted close": "50.8233182497418", "6. volume": "7992113", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19842,7 +19852,7 @@ "2. high": "63.61", "3. low": "62.5701", "4. close": "63.47", - "5. adjusted close": "50.6337741122747", + "5. adjusted close": "50.1828875126184", "6. volume": "3993806", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19852,7 +19862,7 @@ "2. high": "63.28", "3. low": "62.41", "4. close": "63.08", - "5. adjusted close": "50.3226480384794", + "5. adjusted close": "49.874531972522", "6. volume": "6060667", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19862,7 +19872,7 @@ "2. high": "62.69", "3. low": "61.8", "4. close": "62.42", - "5. adjusted close": "49.7961269905181", + "5. adjusted close": "49.3526995200511", "6. volume": "3686926", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19872,7 +19882,7 @@ "2. high": "62.6", "3. low": "61.27", "4. close": "62.39", - "5. adjusted close": "49.7721942156108", + "5. adjusted close": "49.3289798631206", "6. volume": "6787744", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19882,7 +19892,7 @@ "2. high": "63.78", "3. low": "62.365", "4. close": "62.66", - "5. adjusted close": "49.9875891897767", + "5. adjusted close": "49.542456775495", "6. volume": "5409089", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19892,7 +19902,7 @@ "2. high": "64.35", "3. low": "63.84", "4. close": "63.89", - "5. adjusted close": "50.9688329609773", + "5. adjusted close": "50.5149627096454", "6. volume": "5681432", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19902,7 +19912,7 @@ "2. high": "63.59", "3. low": "62.16", "4. close": "63.41", - "5. adjusted close": "50.58590856246", + "5. adjusted close": "50.1354481987574", "6. volume": "7424040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19912,7 +19922,7 @@ "2. high": "65.27", "3. low": "63.34", "4. close": "63.54", - "5. adjusted close": "50.6896172537251", + "5. adjusted close": "50.2382333787896", "6. volume": "4732639", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19922,7 +19932,7 @@ "2. high": "65.48", "3. low": "65.05", "4. close": "65.06", - "5. adjusted close": "51.9022111823632", + "5. adjusted close": "51.4400293299347", "6. volume": "3894121", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19932,7 +19942,7 @@ "2. high": "65.55", "3. low": "64.65", "4. close": "64.84", - "5. adjusted close": "51.7267041663761", + "5. adjusted close": "51.2660851791111", "6. volume": "3890142", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19942,7 +19952,7 @@ "2. high": "66.13", "3. low": "64.69", "4. close": "65.34", - "5. adjusted close": "52.1255837481649", + "5. adjusted close": "51.6614127946193", "6. volume": "4611321", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19952,7 +19962,7 @@ "2. high": "66.78", "3. low": "64.64", "4. close": "65.64", - "5. adjusted close": "52.3649114972382", + "5. adjusted close": "51.8986093639243", "6. volume": "7955156", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19962,7 +19972,7 @@ "2. high": "64.83", "3. low": "63.82", "4. close": "64.46", - "5. adjusted close": "51.4235556842165", + "5. adjusted close": "50.9656361913248", "6. volume": "4168208", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19972,7 +19982,7 @@ "2. high": "65.12", "3. low": "64.31", "4. close": "64.89", - "5. adjusted close": "51.7665921245549", + "5. adjusted close": "51.3056179406619", "6. volume": "4920464", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19982,7 +19992,7 @@ "2. high": "64.72", "3. low": "64.11", "4. close": "64.66", - "5. adjusted close": "51.5831075169321", + "5. adjusted close": "51.1237672375281", "6. volume": "9173049", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19992,7 +20002,7 @@ "2. high": "65.7", "3. low": "64.29", "4. close": "64.3", - "5. adjusted close": "51.2959142180441", + "5. adjusted close": "50.8391313543621", "6. volume": "9237536", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20002,7 +20012,7 @@ "2. high": "68.07", "3. low": "65.98", "4. close": "65.98", - "5. adjusted close": "52.6361496128546", + "5. adjusted close": "52.1674321424699", "6. volume": "6866107", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20012,7 +20022,7 @@ "2. high": "69.66", "3. low": "67.74", "4. close": "68.24", - "5. adjusted close": "54.4390853225401", + "5. adjusted close": "53.9543129645672", "6. volume": "8947014", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20022,7 +20032,7 @@ "2. high": "69.55", "3. low": "68.47", "4. close": "69.37", - "5. adjusted close": "55.3405531773829", + "5. adjusted close": "54.8477533756159", "6. volume": "7785855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20032,7 +20042,7 @@ "2. high": "70.2", "3. low": "68.86", "4. close": "68.87", - "5. adjusted close": "54.9416735955941", + "5. adjusted close": "54.4524257601076", "6. volume": "6107105", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20042,7 +20052,7 @@ "2. high": "70.54", "3. low": "69.72", "4. close": "69.97", - "5. adjusted close": "55.8192086755295", + "5. adjusted close": "55.3221465142258", "6. volume": "4758162", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20052,7 +20062,7 @@ "2. high": "69.35", "3. low": "68.89", "4. close": "69.29", - "5. adjusted close": "55.2767324442967", + "5. adjusted close": "54.7845009571346", "6. volume": "3522735", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20062,7 +20072,7 @@ "2. high": "69.95", "3. low": "69.36", "4. close": "69.38", - "5. adjusted close": "55.3485307690187", + "5. adjusted close": "54.855659927926", "6. volume": "4139717", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20072,7 +20082,7 @@ "2. high": "70.42", "3. low": "69.09", "4. close": "69.28", - "5. adjusted close": "55.2687548526609", + "5. adjusted close": "54.7765944048244", "6. volume": "5218048", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20082,7 +20092,7 @@ "2. high": "70.28", "3. low": "69.45", "4. close": "70.06", - "5. adjusted close": "55.8910070002515", + "5. adjusted close": "55.3933054850173", "6. volume": "3546226", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20092,7 +20102,7 @@ "2. high": "69.85", "3. low": "69.26", "4. close": "69.66", - "5. adjusted close": "55.5719033348204", + "5. adjusted close": "55.0770433926107", "6. volume": "4572954", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20102,7 +20112,7 @@ "2. high": "69.49", "3. low": "68.4", "4. close": "69.27", - "5. adjusted close": "55.2607772610251", + "5. adjusted close": "54.7686878525142", "6. volume": "6123579", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20112,7 +20122,7 @@ "2. high": "68.655", "3. low": "67.89", "4. close": "67.89", - "5. adjusted close": "54.159869615288", + "5. adjusted close": "53.6775836337114", "6. volume": "4953783", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20122,7 +20132,7 @@ "2. high": "68.2797", "3. low": "67.46", "4. close": "67.74", - "5. adjusted close": "54.0402057407513", + "5. adjusted close": "53.5589853490589", "6. volume": "6179228", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20132,7 +20142,7 @@ "2. high": "68.39", "3. low": "67.09", "4. close": "68.23", - "5. adjusted close": "54.4311077309044", + "5. adjusted close": "53.946406412257", "6. volume": "4781942", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20142,7 +20152,7 @@ "2. high": "68.19", "3. low": "67.01", "4. close": "67.5", - "5. adjusted close": "53.8487435414927", + "5. adjusted close": "53.369228093615", "6. volume": "5896861", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20152,7 +20162,7 @@ "2. high": "68.08", "3. low": "67.34", "4. close": "67.48", - "5. adjusted close": "53.8327883582211", + "5. adjusted close": "53.3534149889947", "6. volume": "5204332", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20162,7 +20172,7 @@ "2. high": "67.71", "3. low": "66.36", "4. close": "67.67", - "5. adjusted close": "53.9843625993009", + "5. adjusted close": "53.5036394828878", "6. volume": "7486104", "7. dividend amount": "0.3700", "8. split coefficient": "1.0" @@ -20172,7 +20182,7 @@ "2. high": "66.71", "3. low": "65.94", "4. close": "66.54", - "5. adjusted close": "52.794231148699", + "5. adjusted close": "52.3241059845878", "6. volume": "6236090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20182,7 +20192,7 @@ "2. high": "67.49", "3. low": "65.9", "4. close": "65.97", - "5. adjusted close": "52.3419811974703", + "5. adjusted close": "51.8758832552338", "6. volume": "4710362", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20192,7 +20202,7 @@ "2. high": "67.68", "3. low": "66.94", "4. close": "67.54", - "5. adjusted close": "53.5876521157669", + "5. adjusted close": "53.1104616501211", "6. volume": "17277727", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20202,7 +20212,7 @@ "2. high": "67.59", "3. low": "66.74", "4. close": "66.84", - "5. adjusted close": "53.0322574388194", + "5. adjusted close": "52.5600126842478", "6. volume": "5097532", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20212,7 +20222,7 @@ "2. high": "67.38", "3. low": "66.71", "4. close": "66.81", - "5. adjusted close": "53.0084548098073", + "5. adjusted close": "52.5364220142818", "6. volume": "4104546", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20222,7 +20232,7 @@ "2. high": "68.14", "3. low": "67.16", "4. close": "67.33", - "5. adjusted close": "53.4210337126826", + "5. adjusted close": "52.9453269603591", "6. volume": "5639638", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20232,7 +20242,7 @@ "2. high": "67.73", "3. low": "66.93", "4. close": "67.06", - "5. adjusted close": "53.2068100515743", + "5. adjusted close": "52.7330109306651", "6. volume": "4319043", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20242,7 +20252,7 @@ "2. high": "67.44", "3. low": "66.49", "4. close": "66.8", - "5. adjusted close": "53.0005206001367", + "5. adjusted close": "52.5285584576265", "6. volume": "8432562", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20252,7 +20262,7 @@ "2. high": "67.22", "3. low": "66.32", "4. close": "66.62", - "5. adjusted close": "52.8577048260644", + "5. adjusted close": "52.3870144378305", "6. volume": "5485662", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20262,7 +20272,7 @@ "2. high": "66.5", "3. low": "65.52", "4. close": "66.3", - "5. adjusted close": "52.6038101166027", + "5. adjusted close": "52.1353806248598", "6. volume": "6432760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20272,7 +20282,7 @@ "2. high": "65.99", "3. low": "65.12", "4. close": "65.97", - "5. adjusted close": "52.3419811974703", + "5. adjusted close": "51.8758832552338", "6. volume": "3349983", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20282,7 +20292,7 @@ "2. high": "66.18", "3. low": "64.26", "4. close": "65.42", - "5. adjusted close": "51.9055996655829", + "5. adjusted close": "51.4433876391905", "6. volume": "6076422", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20292,7 +20302,7 @@ "2. high": "65.9497", "3. low": "64.89", "4. close": "65.28", - "5. adjusted close": "51.7945207301934", + "5. adjusted close": "51.3332978460158", "6. volume": "6326712", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20302,7 +20312,7 @@ "2. high": "66.0", "3. low": "65.5375", "4. close": "65.85", - "5. adjusted close": "52.2467706814221", + "5. adjusted close": "51.7815205753698", "6. volume": "6107054", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20312,7 +20322,7 @@ "2. high": "65.89", "3. low": "65.05", "4. close": "65.53", - "5. adjusted close": "51.9928759719604", + "5. adjusted close": "51.5298867623991", "6. volume": "8057155", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20322,7 +20332,7 @@ "2. high": "65.42", "3. low": "64.895", "4. close": "65.08", - "5. adjusted close": "51.6358365367798", + "5. adjusted close": "51.1760267129091", "6. volume": "7134295", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20332,7 +20342,7 @@ "2. high": "66.04", "3. low": "65.15", "4. close": "65.32", - "5. adjusted close": "51.8262575688761", + "5. adjusted close": "51.3647520726371", "6. volume": "6939711", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20342,7 +20352,7 @@ "2. high": "66.26", "3. low": "65.03", "4. close": "66.2", - "5. adjusted close": "52.5244680198959", + "5. adjusted close": "52.0567450583065", "6. volume": "7697565", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20352,7 +20362,7 @@ "2. high": "66.77", "3. low": "65.18", "4. close": "65.77", - "5. adjusted close": "52.1832970040567", + "5. adjusted close": "51.7186121221271", "6. volume": "10707779", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20362,7 +20372,7 @@ "2. high": "66.23", "3. low": "65.424", "4. close": "65.7", - "5. adjusted close": "52.1277575363619", + "5. adjusted close": "51.6635672255398", "6. volume": "5683429", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20372,7 +20382,7 @@ "2. high": "66.55", "3. low": "65.27", "4. close": "65.8", - "5. adjusted close": "52.2070996330687", + "5. adjusted close": "51.7422027920931", "6. volume": "9920001", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20382,7 +20392,7 @@ "2. high": "67.31", "3. low": "66.01", "4. close": "66.48", - "5. adjusted close": "52.7466258906749", + "5. adjusted close": "52.2769246446558", "6. volume": "17656671", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20392,7 +20402,7 @@ "2. high": "69.44", "3. low": "63.16", "4. close": "64.6", - "5. adjusted close": "51.2549944725872", + "5. adjusted close": "50.7985759934531", "6. volume": "28406627", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20402,7 +20412,7 @@ "2. high": "69.23", "3. low": "68.19", "4. close": "69.15", - "5. adjusted close": "54.8650598727463", + "5. adjusted close": "54.3764942716298", "6. volume": "4633676", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20412,7 +20422,7 @@ "2. high": "68.655", "3. low": "67.44", "4. close": "68.4", - "5. adjusted close": "54.2699941474453", + "5. adjusted close": "53.7867275224798", "6. volume": "6611574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20422,7 +20432,7 @@ "2. high": "68.24", "3. low": "67.22", "4. close": "67.5", - "5. adjusted close": "53.5559152770842", + "5. adjusted close": "53.0790074234998", "6. volume": "5696117", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20432,7 +20442,7 @@ "2. high": "68.73", "3. low": "68.2", "4. close": "68.3", - "5. adjusted close": "54.1906520507385", + "5. adjusted close": "53.7080919559265", "6. volume": "4419017", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20442,7 +20452,7 @@ "2. high": "69.01", "3. low": "68.46", "4. close": "68.89", - "5. adjusted close": "54.6587704213086", + "5. adjusted close": "54.1720417985911", "6. volume": "3987334", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20452,7 +20462,7 @@ "2. high": "69.86", "3. low": "68.29", "4. close": "69.08", - "5. adjusted close": "54.8095204050515", + "5. adjusted close": "54.3214493750425", "6. volume": "7379827", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20462,7 +20472,7 @@ "2. high": "68.49", "3. low": "67.91", "4. close": "68.27", - "5. adjusted close": "54.1668494217265", + "5. adjusted close": "53.6845012859605", "6. volume": "3938399", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20472,7 +20482,7 @@ "2. high": "68.13", "3. low": "67.59", "4. close": "68.0", - "5. adjusted close": "53.9526257606181", + "5. adjusted close": "53.4721852562665", "6. volume": "4287450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20482,7 +20492,7 @@ "2. high": "68.125", "3. low": "67.07", "4. close": "67.64", - "5. adjusted close": "53.6669942124737", + "5. adjusted close": "53.1890972166745", "6. volume": "6700312", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20492,7 +20502,7 @@ "2. high": "67.88", "3. low": "66.3693", "4. close": "67.45", - "5. adjusted close": "53.5162442287308", + "5. adjusted close": "53.0396896402231", "6. volume": "6516551", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20502,7 +20512,7 @@ "2. high": "68.01", "3. low": "67.03", "4. close": "67.4", - "5. adjusted close": "53.4765731803774", + "5. adjusted close": "53.0003718569465", "6. volume": "4583767", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20512,7 +20522,7 @@ "2. high": "67.68", "3. low": "67.08", "4. close": "67.5", - "5. adjusted close": "53.5559152770842", + "5. adjusted close": "53.0790074234998", "6. volume": "5026580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20522,7 +20532,7 @@ "2. high": "68.43", "3. low": "66.95", "4. close": "68.11", - "5. adjusted close": "54.0399020669956", + "5. adjusted close": "53.5586843794751", "6. volume": "7213403", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20532,7 +20542,7 @@ "2. high": "66.96", "3. low": "65.6", "4. close": "66.93", - "5. adjusted close": "53.1036653258555", + "5. adjusted close": "52.6307846941458", "6. volume": "5464298", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20542,7 +20552,7 @@ "2. high": "65.25", "3. low": "64.51", "4. close": "65.05", - "5. adjusted close": "51.6120339077678", + "5. adjusted close": "51.1524360429431", "6. volume": "4339720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20552,7 +20562,7 @@ "2. high": "65.15", "3. low": "64.43", "4. close": "64.67", - "5. adjusted close": "51.310533940282", + "5. adjusted close": "50.8536208900405", "6. volume": "6448169", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20562,7 +20572,7 @@ "2. high": "65.34", "3. low": "64.7", "4. close": "65.03", - "5. adjusted close": "51.5961654884264", + "5. adjusted close": "51.1367089296325", "6. volume": "6069713", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20572,7 +20582,7 @@ "2. high": "65.5299", "3. low": "64.72", "4. close": "65.32", - "5. adjusted close": "51.8262575688761", + "5. adjusted close": "51.3647520726371", "6. volume": "4645217", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20582,7 +20592,7 @@ "2. high": "64.74", "3. low": "64.1494", "4. close": "64.66", - "5. adjusted close": "51.3025997306113", + "5. adjusted close": "50.8457573333851", "6. volume": "4422552", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20592,7 +20602,7 @@ "2. high": "64.66", "3. low": "63.42", "4. close": "63.73", - "5. adjusted close": "50.5647182312382", + "5. adjusted close": "50.1144465644391", "6. volume": "6815083", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20602,7 +20612,7 @@ "2. high": "64.98", "3. low": "63.58", "4. close": "64.29", - "5. adjusted close": "51.0090339727962", + "5. adjusted close": "50.5548057371378", "6. volume": "4987063", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20612,7 +20622,7 @@ "2. high": "64.86", "3. low": "63.4", "4. close": "64.54", - "5. adjusted close": "51.2073892145632", + "5. adjusted close": "50.7513946535211", "6. volume": "8777428", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20622,7 +20632,7 @@ "2. high": "66.1599", "3. low": "64.73", "4. close": "65.16", - "5. adjusted close": "51.6993102141453", + "5. adjusted close": "51.2389351661518", "6. volume": "7507788", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20632,7 +20642,7 @@ "2. high": "66.12", "3. low": "65.2", "4. close": "65.8", - "5. adjusted close": "52.2070996330687", + "5. adjusted close": "51.7422027920931", "6. volume": "5393455", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20642,7 +20652,7 @@ "2. high": "66.395", "3. low": "65.69", "4. close": "66.0", - "5. adjusted close": "52.3657838264823", + "5. adjusted close": "51.8994739251998", "6. volume": "4442540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20652,7 +20662,7 @@ "2. high": "66.97", "3. low": "66.35", "4. close": "66.6", - "5. adjusted close": "52.8418364067231", + "5. adjusted close": "52.3712873245198", "6. volume": "5351689", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20662,7 +20672,7 @@ "2. high": "67.53", "3. low": "66.09", "4. close": "66.81", - "5. adjusted close": "53.0084548098073", + "5. adjusted close": "52.5364220142818", "6. volume": "6746531", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20672,7 +20682,7 @@ "2. high": "66.25", "3. low": "65.24", "4. close": "65.86", - "5. adjusted close": "52.2547048910928", + "5. adjusted close": "51.7893841320251", "6. volume": "9362365", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20682,7 +20692,7 @@ "2. high": "66.26", "3. low": "64.82", "4. close": "65.35", - "5. adjusted close": "51.8500601978882", + "5. adjusted close": "51.3883427426031", "6. volume": "14385079", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20692,7 +20702,7 @@ "2. high": "63.84", "3. low": "62.93", "4. close": "63.68", - "5. adjusted close": "50.5250471828848", + "5. adjusted close": "50.0751287811625", "6. volume": "4107360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20702,7 +20712,7 @@ "2. high": "64.83", "3. low": "63.43", "4. close": "63.43", - "5. adjusted close": "50.3266919411178", + "5. adjusted close": "49.8785398647791", "6. volume": "7056296", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20712,7 +20722,7 @@ "2. high": "64.41", "3. low": "63.56", "4. close": "64.03", - "5. adjusted close": "50.8027445213585", + "5. adjusted close": "50.3503532640991", "6. volume": "4484224", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20722,7 +20732,7 @@ "2. high": "65.5", "3. low": "63.94", "4. close": "63.95", - "5. adjusted close": "50.7392708439931", + "5. adjusted close": "50.2874448108565", "6. volume": "6215023", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20732,7 +20742,7 @@ "2. high": "64.89", "3. low": "63.19", "4. close": "64.64", - "5. adjusted close": "51.28673131127", + "5. adjusted close": "50.8300302200745", "6. volume": "4958101", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20742,7 +20752,7 @@ "2. high": "64.1", "3. low": "62.96", "4. close": "63.46", - "5. adjusted close": "50.3504945701298", + "5. adjusted close": "49.9021305347451", "6. volume": "4107576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20752,7 +20762,7 @@ "2. high": "63.85", "3. low": "62.89", "4. close": "63.52", - "5. adjusted close": "50.3980998281539", + "5. adjusted close": "49.9493118746771", "6. volume": "4179522", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20762,7 +20772,7 @@ "2. high": "63.9", "3. low": "62.98", "4. close": "63.0", - "5. adjusted close": "49.9855209252786", + "5. adjusted close": "49.5404069285998", "6. volume": "4318025", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20772,7 +20782,7 @@ "2. high": "63.56", "3. low": "62.66", "4. close": "63.0", - "5. adjusted close": "49.9855209252786", + "5. adjusted close": "49.5404069285998", "6. volume": "5185908", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20782,7 +20792,7 @@ "2. high": "63.94", "3. low": "63.055", "4. close": "63.23", - "5. adjusted close": "50.1680077477042", + "5. adjusted close": "49.7212687316725", "6. volume": "5025748", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20792,7 +20802,7 @@ "2. high": "64.2", "3. low": "62.8822", "4. close": "63.56", - "5. adjusted close": "50.4298366668366", + "5. adjusted close": "49.9807661012985", "6. volume": "8836559", "7. dividend amount": "0.3700", "8. split coefficient": "1.0" @@ -20802,7 +20812,7 @@ "2. high": "65.74", "3. low": "64.5", "4. close": "64.5", - "5. adjusted close": "50.8794691852176", + "5. adjusted close": "50.4263947056742", "6. volume": "7823333", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20812,7 +20822,7 @@ "2. high": "66.12", "3. low": "65.29", "4. close": "65.76", - "5. adjusted close": "51.8733936995335", + "5. adjusted close": "51.4114684627153", "6. volume": "4159170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20822,7 +20832,7 @@ "2. high": "66.11", "3. low": "65.0", "4. close": "65.26", - "5. adjusted close": "51.4789792097256", + "5. adjusted close": "51.0205661781752", "6. volume": "4962672", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20832,7 +20842,7 @@ "2. high": "65.52", "3. low": "64.15", "4. close": "65.0", - "5. adjusted close": "51.2738836750255", + "5. adjusted close": "50.8172969902143", "6. volume": "5799704", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20842,7 +20852,7 @@ "2. high": "66.395", "3. low": "64.65", "4. close": "64.7", - "5. adjusted close": "51.0372349811408", + "5. adjusted close": "50.5827556194902", "6. volume": "7000781", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20852,7 +20862,7 @@ "2. high": "67.26", "3. low": "65.54", "4. close": "65.69", - "5. adjusted close": "51.8181756709604", + "5. adjusted close": "51.3567421428797", "6. volume": "10525398", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20862,7 +20872,7 @@ "2. high": "68.12", "3. low": "67.29", "4. close": "67.58", - "5. adjusted close": "53.3090624424342", + "5. adjusted close": "52.8343527784413", "6. volume": "4522937", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20872,7 +20882,7 @@ "2. high": "69.2", "3. low": "67.74", "4. close": "67.76", - "5. adjusted close": "53.451051658765", + "5. adjusted close": "52.9750776008757", "6. volume": "10018133", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20882,7 +20892,7 @@ "2. high": "68.68", "3. low": "68.09", "4. close": "68.32", - "5. adjusted close": "53.8927958873499", + "5. adjusted close": "53.4128881595606", "6. volume": "4078358", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20892,7 +20902,7 @@ "2. high": "68.69", "3. low": "66.78", "4. close": "68.47", - "5. adjusted close": "54.0111202342922", + "5. adjusted close": "53.5301588449227", "6. volume": "6641955", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20902,7 +20912,7 @@ "2. high": "67.84", "3. low": "67.26", "4. close": "67.62", - "5. adjusted close": "53.3406156016188", + "5. adjusted close": "52.8656249612045", "6. volume": "5293728", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20912,7 +20922,7 @@ "2. high": "68.2", "3. low": "67.08", "4. close": "68.03", - "5. adjusted close": "53.6640354832613", + "5. adjusted close": "53.1861648345274", "6. volume": "6416166", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20922,7 +20932,7 @@ "2. high": "67.46", "3. low": "66.37", "4. close": "66.87", - "5. adjusted close": "52.748993866907", + "5. adjusted close": "52.2792715343943", "6. volume": "5223637", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20932,7 +20942,7 @@ "2. high": "67.38", "3. low": "65.73", "4. close": "66.65", - "5. adjusted close": "52.5754514913915", + "5. adjusted close": "52.1072745291967", "6. volume": "7556566", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20942,7 +20952,7 @@ "2. high": "66.3", "3. low": "65.43", "4. close": "65.6", - "5. adjusted close": "51.747181062795", + "5. adjusted close": "51.2863797316624", "6. volume": "4815980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20952,7 +20962,7 @@ "2. high": "66.5", "3. low": "64.95", "4. close": "65.53", - "5. adjusted close": "51.6919630342219", + "5. adjusted close": "51.2316534118268", "6. volume": "6377990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20962,7 +20972,7 @@ "2. high": "66.55", "3. low": "65.0701", "4. close": "66.36", - "5. adjusted close": "52.346691087303", + "5. adjusted close": "51.8805512041634", "6. volume": "7412239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20972,7 +20982,7 @@ "2. high": "66.21", "3. low": "64.87", "4. close": "65.12", - "5. adjusted close": "51.3685431525794", + "5. adjusted close": "50.9111135385039", "6. volume": "6529096", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20982,7 +20992,7 @@ "2. high": "67.18", "3. low": "65.69", "4. close": "66.05", - "5. adjusted close": "52.1021541036221", + "5. adjusted close": "51.6381917877485", "6. volume": "12553679", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20992,7 +21002,7 @@ "2. high": "65.915", "3. low": "61.18", "4. close": "65.67", - "5. adjusted close": "51.8023990913681", + "5. adjusted close": "51.3411060514981", "6. volume": "17451680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21002,7 +21012,7 @@ "2. high": "62.25", "3. low": "61.34", "4. close": "61.92", - "5. adjusted close": "48.8442904178089", + "5. adjusted close": "48.4093389174472", "6. volume": "4234332", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21012,7 +21022,7 @@ "2. high": "62.46", "3. low": "61.04", "4. close": "62.3", - "5. adjusted close": "49.1440454300629", + "5. adjusted close": "48.7064246536977", "6. volume": "6553255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21022,7 +21032,7 @@ "2. high": "61.55", "3. low": "60.87", "4. close": "60.92", - "5. adjusted close": "48.0554614381931", + "5. adjusted close": "47.627534348367", "6. volume": "3990307", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21032,7 +21042,7 @@ "2. high": "61.605", "3. low": "60.75", "4. close": "61.46", - "5. adjusted close": "48.4814290871856", + "5. adjusted close": "48.0497088156703", "6. volume": "3982628", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21042,7 +21052,7 @@ "2. high": "61.48", "3. low": "60.7", "4. close": "61.22", - "5. adjusted close": "48.2921101320779", + "5. adjusted close": "47.8620757190911", "6. volume": "4937395", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21052,7 +21062,7 @@ "2. high": "61.5", "3. low": "60.64", "4. close": "61.45", - "5. adjusted close": "48.4735407973895", + "5. adjusted close": "48.0418907699795", "6. volume": "4622759", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21062,7 +21072,7 @@ "2. high": "61.49", "3. low": "60.34", "4. close": "61.29", - "5. adjusted close": "48.347328160651", + "5. adjusted close": "47.9168020389267", "6. volume": "5763539", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21072,7 +21082,7 @@ "2. high": "60.555", "3. low": "59.28", "4. close": "60.52", - "5. adjusted close": "47.7399298463468", + "5. adjusted close": "47.3148125207349", "6. volume": "6659987", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21082,7 +21092,7 @@ "2. high": "59.99", "3. low": "58.97", "4. close": "59.55", - "5. adjusted close": "46.9747657361195", + "5. adjusted close": "46.5564620887271", "6. volume": "4249474", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21092,7 +21102,7 @@ "2. high": "60.06", "3. low": "58.84", "4. close": "60.01", - "5. adjusted close": "47.3376270667428", + "5. adjusted close": "46.916092190504", "6. volume": "6787698", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21102,7 +21112,7 @@ "2. high": "60.45", "3. low": "59.78", "4. close": "60.1", - "5. adjusted close": "47.4086216749082", + "5. adjusted close": "46.9864546017212", "6. volume": "4478940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21112,7 +21122,7 @@ "2. high": "60.05", "3. low": "59.46", "4. close": "60.04", - "5. adjusted close": "47.3612919361312", + "5. adjusted close": "46.9395463275764", "6. volume": "5163191", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21122,7 +21132,7 @@ "2. high": "59.76", "3. low": "59.23", "4. close": "59.48", - "5. adjusted close": "46.9195477075464", + "5. adjusted close": "46.5017357688915", "6. volume": "4557720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21132,7 +21142,7 @@ "2. high": "59.96", "3. low": "58.85", "4. close": "59.31", - "5. adjusted close": "46.7854467810117", + "5. adjusted close": "46.3688289921479", "6. volume": "4104201", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21142,7 +21152,7 @@ "2. high": "59.91", "3. low": "59.13", "4. close": "59.83", - "5. adjusted close": "47.1956378504119", + "5. adjusted close": "46.7753673680696", "6. volume": "5403283", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21152,7 +21162,7 @@ "2. high": "59.75", "3. low": "58.65", "4. close": "58.85", - "5. adjusted close": "46.4225854503885", + "5. adjusted close": "46.009198890371", "6. volume": "3965606", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21162,7 +21172,7 @@ "2. high": "60.28", "3. low": "59.44", "4. close": "59.67", - "5. adjusted close": "47.0694252136734", + "5. adjusted close": "46.6502786370167", "6. volume": "4356576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21172,7 +21182,7 @@ "2. high": "60.33", "3. low": "59.28", "4. close": "60.23", - "5. adjusted close": "47.5111694422582", + "5. adjusted close": "47.0880891957017", "6. volume": "3895686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21182,7 +21192,7 @@ "2. high": "59.75", "3. low": "58.76", "4. close": "59.24", - "5. adjusted close": "46.7302287524386", + "5. adjusted close": "46.3141026723122", "6. volume": "7261100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21192,7 +21202,7 @@ "2. high": "60.77", "3. low": "59.19", "4. close": "59.86", - "5. adjusted close": "47.2193027198004", + "5. adjusted close": "46.798821505142", "6. volume": "7309731", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21202,7 +21212,7 @@ "2. high": "60.74", "3. low": "59.242", "4. close": "60.23", - "5. adjusted close": "47.5111694422582", + "5. adjusted close": "47.0880891957017", "6. volume": "6929521", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21212,7 +21222,7 @@ "2. high": "61.34", "3. low": "60.17", "4. close": "60.27", - "5. adjusted close": "47.5427226014429", + "5. adjusted close": "47.1193613784649", "6. volume": "8226288", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21222,7 +21232,7 @@ "2. high": "61.31", "3. low": "60.27", "4. close": "61.14", - "5. adjusted close": "48.2290038137086", + "5. adjusted close": "47.7995313535647", "6. volume": "6394609", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21232,7 +21242,7 @@ "2. high": "62.85", "3. low": "61.17", "4. close": "61.33", - "5. adjusted close": "48.3788813198356", + "5. adjusted close": "47.9480742216899", "6. volume": "6294731", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21242,7 +21252,7 @@ "2. high": "62.99", "3. low": "61.0", "4. close": "61.99", - "5. adjusted close": "48.899508446382", + "5. adjusted close": "48.4640652372829", "6. volume": "7767830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21252,7 +21262,7 @@ "2. high": "62.65", "3. low": "61.67", "4. close": "62.46", - "5. adjusted close": "49.2702580668014", + "5. adjusted close": "48.8315133847506", "6. volume": "4907969", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21262,7 +21272,7 @@ "2. high": "62.485", "3. low": "61.76", "4. close": "62.07", - "5. adjusted close": "48.9626147647513", + "5. adjusted close": "48.5266096028093", "6. volume": "3741340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21272,7 +21282,7 @@ "2. high": "62.49", "3. low": "61.37", "4. close": "62.09", - "5. adjusted close": "48.9783913443436", + "5. adjusted close": "48.5422456941909", "6. volume": "9247516", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21282,7 +21292,7 @@ "2. high": "62.52", "3. low": "61.77", "4. close": "61.95", - "5. adjusted close": "48.8679552871974", + "5. adjusted close": "48.4327930545196", "6. volume": "4942954", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21292,7 +21302,7 @@ "2. high": "63.1", "3. low": "62.009", "4. close": "62.45", - "5. adjusted close": "49.2623697770053", + "5. adjusted close": "48.8236953390598", "6. volume": "7138424", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21302,7 +21312,7 @@ "2. high": "62.4", "3. low": "61.25", "4. close": "62.31", - "5. adjusted close": "49.1519337198591", + "5. adjusted close": "48.7142426993885", "6. volume": "6846810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21312,7 +21322,7 @@ "2. high": "63.3", "3. low": "61.48", "4. close": "61.63", - "5. adjusted close": "48.6155300137203", + "5. adjusted close": "48.182615592414", "6. volume": "9095572", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21322,7 +21332,7 @@ "2. high": "63.15", "3. low": "61.74", "4. close": "62.95", - "5. adjusted close": "49.6567842668132", + "5. adjusted close": "49.2145976235999", "6. volume": "5500341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21332,7 +21342,7 @@ "2. high": "63.54", "3. low": "62.31", "4. close": "63.12", - "5. adjusted close": "49.7908851933478", + "5. adjusted close": "49.3475044003435", "6. volume": "12869803", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21342,7 +21352,7 @@ "2. high": "64.44", "3. low": "61.98", "4. close": "62.18", - "5. adjusted close": "49.049385952509", + "5. adjusted close": "48.6126081054081", "6. volume": "14172396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21352,7 +21362,7 @@ "2. high": "60.92", "3. low": "60.09", "4. close": "60.32", - "5. adjusted close": "47.5821640504237", + "5. adjusted close": "47.1584516069189", "6. volume": "3878458", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21362,7 +21372,7 @@ "2. high": "61.07", "3. low": "59.83", "4. close": "60.72", - "5. adjusted close": "47.89769564227", + "5. adjusted close": "47.471173434551", "6. volume": "8391501", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21372,7 +21382,7 @@ "2. high": "59.54", "3. low": "58.82", "4. close": "59.24", - "5. adjusted close": "46.7302287524386", + "5. adjusted close": "46.3141026723122", "6. volume": "6278438", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21382,7 +21392,7 @@ "2. high": "59.5", "3. low": "58.11", "4. close": "58.48", - "5. adjusted close": "46.1307187279306", + "5. adjusted close": "45.7199311998113", "6. volume": "6040892", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21392,7 +21402,7 @@ "2. high": "59.395", "3. low": "58.04", "4. close": "58.58", - "5. adjusted close": "46.2096016258922", + "5. adjusted close": "45.7981116567193", "6. volume": "5936540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21402,7 +21412,7 @@ "2. high": "59.929", "3. low": "59.295", "4. close": "59.51", - "5. adjusted close": "46.9432125769349", + "5. adjusted close": "46.5251899059639", "6. volume": "4892115", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21412,7 +21422,7 @@ "2. high": "60.14", "3. low": "58.96", "4. close": "59.03", - "5. adjusted close": "46.5645746667193", + "5. adjusted close": "46.1499237128054", "6. volume": "4352255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21422,7 +21432,7 @@ "2. high": "59.72", "3. low": "59.19", "4. close": "59.39", - "5. adjusted close": "46.848553099381", + "5. adjusted close": "46.4313733576743", "6. volume": "3458904", "7. dividend amount": "0.3700", "8. split coefficient": "1.0" @@ -21432,7 +21442,7 @@ "2. high": "59.898", "3. low": "59.36", "4. close": "59.81", - "5. adjusted close": "46.8877503492968", + "5. adjusted close": "46.4702215616215", "6. volume": "3589337", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21442,7 +21452,7 @@ "2. high": "60.0", "3. low": "59.33", "4. close": "59.58", - "5. adjusted close": "46.7074429996841", + "5. adjusted close": "46.2915198234644", "6. volume": "2862680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21452,7 +21462,7 @@ "2. high": "59.5", "3. low": "59.12", "4. close": "59.15", - "5. adjusted close": "46.3703466504081", + "5. adjusted close": "45.9574252695186", "6. volume": "2312092", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21462,7 +21472,7 @@ "2. high": "61.77", "3. low": "58.7", "4. close": "59.16", - "5. adjusted close": "46.3781861003912", + "5. adjusted close": "45.9651949103081", "6. volume": "8482982", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21472,7 +21482,7 @@ "2. high": "61.4", "3. low": "60.5", "4. close": "61.06", - "5. adjusted close": "47.8676815971922", + "5. adjusted close": "47.4414266603011", "6. volume": "5572260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21482,7 +21492,7 @@ "2. high": "61.64", "3. low": "60.6", "4. close": "61.3", - "5. adjusted close": "48.0558283967881", + "5. adjusted close": "47.6278980392475", "6. volume": "10975053", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21492,7 +21502,7 @@ "2. high": "60.79", "3. low": "59.57", "4. close": "60.79", - "5. adjusted close": "47.6560164476468", + "5. adjusted close": "47.2316463589863", "6. volume": "6976010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21502,7 +21512,7 @@ "2. high": "59.38", "3. low": "57.601", "4. close": "59.19", - "5. adjusted close": "46.4017044503407", + "5. adjusted close": "45.9885038326764", "6. volume": "7136963", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21512,7 +21522,7 @@ "2. high": "58.95", "3. low": "57.67", "4. close": "57.69", - "5. adjusted close": "45.2257869528663", + "5. adjusted close": "44.8230577142609", "6. volume": "7603103", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21522,7 +21532,7 @@ "2. high": "59.07", "3. low": "57.61", "4. close": "58.55", - "5. adjusted close": "45.8999796514183", + "5. adjusted close": "45.4912468221524", "6. volume": "6944503", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21532,7 +21542,7 @@ "2. high": "59.9499", "3. low": "58.74", "4. close": "58.75", - "5. adjusted close": "46.0567686510815", + "5. adjusted close": "45.6466396379412", "6. volume": "6515774", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21542,7 +21552,7 @@ "2. high": "60.515", "3. low": "59.36", "4. close": "59.68", - "5. adjusted close": "46.7858374995157", + "5. adjusted close": "46.3692162313588", "6. volume": "5558738", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21552,7 +21562,7 @@ "2. high": "60.26", "3. low": "59.19", "4. close": "59.28", - "5. adjusted close": "46.4722595001892", + "5. adjusted close": "46.0584305997813", "6. volume": "4220641", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21562,7 +21572,7 @@ "2. high": "60.01", "3. low": "59.12", "4. close": "59.97", - "5. adjusted close": "47.0131815490274", + "5. adjusted close": "46.5945358142524", "6. volume": "4781575", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21572,7 +21582,7 @@ "2. high": "61.2", "3. low": "60.55", "4. close": "60.67", - "5. adjusted close": "47.5619430478488", + "5. adjusted close": "47.138410669513", "6. volume": "6698189", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21582,7 +21592,7 @@ "2. high": "60.865", "3. low": "58.793", "4. close": "60.65", - "5. adjusted close": "47.5462641478825", + "5. adjusted close": "47.1228713879341", "6. volume": "11459894", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21592,7 +21602,7 @@ "2. high": "59.43", "3. low": "58.6", "4. close": "58.89", - "5. adjusted close": "46.1665209508458", + "5. adjusted close": "45.7554146089933", "6. volume": "4427154", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21602,7 +21612,7 @@ "2. high": "59.756", "3. low": "58.915", "4. close": "59.03", - "5. adjusted close": "46.2762732506101", + "5. adjusted close": "45.8641895800454", "6. volume": "4643955", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21612,7 +21622,7 @@ "2. high": "59.509", "3. low": "58.875", "4. close": "59.24", - "5. adjusted close": "46.4409017002565", + "5. adjusted close": "46.0273520366236", "6. volume": "4503345", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21622,7 +21632,7 @@ "2. high": "60.43", "3. low": "58.85", "4. close": "59.05", - "5. adjusted close": "46.2919521505764", + "5. adjusted close": "45.8797288616243", "6. volume": "7134592", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21632,7 +21642,7 @@ "2. high": "59.715", "3. low": "58.79", "4. close": "59.05", - "5. adjusted close": "46.2919521505764", + "5. adjusted close": "45.8797288616243", "6. volume": "3236122", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21642,7 +21652,7 @@ "2. high": "58.9", "3. low": "58.36", "4. close": "58.86", - "5. adjusted close": "46.1430026008963", + "5. adjusted close": "45.732105686625", "6. volume": "3746655", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21652,7 +21662,7 @@ "2. high": "58.86", "3. low": "58.09", "4. close": "58.52", - "5. adjusted close": "45.8764613014688", + "5. adjusted close": "45.4679378997841", "6. volume": "5774757", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21662,7 +21672,7 @@ "2. high": "59.0", "3. low": "58.5", "4. close": "58.87", - "5. adjusted close": "46.1508420508795", + "5. adjusted close": "45.7398753274144", "6. volume": "3260697", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21672,7 +21682,7 @@ "2. high": "59.5", "3. low": "58.66", "4. close": "58.8", - "5. adjusted close": "46.0959659009974", + "5. adjusted close": "45.6854878418883", "6. volume": "5924454", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21682,7 +21692,7 @@ "2. high": "58.77", "3. low": "58.29", "4. close": "58.61", - "5. adjusted close": "45.9470163513173", + "5. adjusted close": "45.537864666889", "6. volume": "5233633", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21692,7 +21702,7 @@ "2. high": "58.83", "3. low": "58.22", "4. close": "58.81", - "5. adjusted close": "46.1038053509805", + "5. adjusted close": "45.6932574826778", "6. volume": "6554502", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21702,7 +21712,7 @@ "2. high": "58.98", "3. low": "58.16", "4. close": "58.7", - "5. adjusted close": "46.0175714011657", + "5. adjusted close": "45.607791433994", "6. volume": "6699588", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21712,7 +21722,7 @@ "2. high": "58.57", "3. low": "57.72", "4. close": "58.43", - "5. adjusted close": "45.8059062516203", + "5. adjusted close": "45.3980111326792", "6. volume": "4704120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21722,7 +21732,7 @@ "2. high": "58.02", "3. low": "57.35", "4. close": "57.95", - "5. adjusted close": "45.4296126524285", + "5. adjusted close": "45.0250683747862", "6. volume": "5014921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21732,7 +21742,7 @@ "2. high": "58.3203", "3. low": "57.43", "4. close": "57.8", - "5. adjusted close": "45.3120209026811", + "5. adjusted close": "44.9085237629447", "6. volume": "7531157", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21742,7 +21752,7 @@ "2. high": "58.79", "3. low": "58.28", "4. close": "58.61", - "5. adjusted close": "45.9470163513173", + "5. adjusted close": "45.537864666889", "6. volume": "3837649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21752,7 +21762,7 @@ "2. high": "59.1652", "3. low": "58.51", "4. close": "58.72", - "5. adjusted close": "46.033250301132", + "5. adjusted close": "45.6233307155728", "6. volume": "4120506", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21762,7 +21772,7 @@ "2. high": "58.83", "3. low": "57.72", "4. close": "58.81", - "5. adjusted close": "46.1038053509805", + "5. adjusted close": "45.6932574826778", "6. volume": "4957221", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21772,7 +21782,7 @@ "2. high": "58.4", "3. low": "58.01", "4. close": "58.32", - "5. adjusted close": "45.7196723018055", + "5. adjusted close": "45.3125450839954", "6. volume": "4590155", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21782,7 +21792,7 @@ "2. high": "58.81", "3. low": "57.52", "4. close": "58.46", - "5. adjusted close": "45.8294246015698", + "5. adjusted close": "45.4213200550475", "6. volume": "9610542", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21792,7 +21802,7 @@ "2. high": "58.34", "3. low": "57.38", "4. close": "57.82", - "5. adjusted close": "45.3276998026474", + "5. adjusted close": "44.9240630445235", "6. volume": "4629048", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21802,7 +21812,7 @@ "2. high": "58.39", "3. low": "57.59", "4. close": "57.84", - "5. adjusted close": "45.3433787026137", + "5. adjusted close": "44.9396023261024", "6. volume": "6774404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21812,7 +21822,7 @@ "2. high": "58.77", "3. low": "57.35", "4. close": "57.8", - "5. adjusted close": "45.3120209026811", + "5. adjusted close": "44.9085237629447", "6. volume": "11947207", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21822,7 +21832,7 @@ "2. high": "58.88", "3. low": "57.32", "4. close": "58.19", - "5. adjusted close": "45.6177594520244", + "5. adjusted close": "45.2115397537327", "6. volume": "18999067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21832,7 +21842,7 @@ "2. high": "59.03", "3. low": "55.61", "4. close": "58.98", - "5. adjusted close": "46.2370760006943", + "5. adjusted close": "45.8253413760982", "6. volume": "28343409", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21842,7 +21852,7 @@ "2. high": "54.194", "3. low": "53.62", "4. close": "54.16", - "5. adjusted close": "42.4584611088098", + "5. adjusted close": "42.0803745155897", "6. volume": "6607019", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21852,7 +21862,7 @@ "2. high": "54.7", "3. low": "53.76", "4. close": "54.2", - "5. adjusted close": "42.4898189087425", + "5. adjusted close": "42.1114530787474", "6. volume": "10166844", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21862,7 +21872,7 @@ "2. high": "54.0", "3. low": "53.09", "4. close": "53.53", - "5. adjusted close": "41.9645757598706", + "5. adjusted close": "41.5908871458552", "6. volume": "7450668", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21872,7 +21882,7 @@ "2. high": "54.36", "3. low": "52.48", "4. close": "53.63", - "5. adjusted close": "42.0429702597022", + "5. adjusted close": "41.6685835537495", "6. volume": "9029183", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21882,7 +21892,7 @@ "2. high": "52.89", "3. low": "52.0", "4. close": "52.5", - "5. adjusted close": "41.1571124116048", + "5. adjusted close": "40.7906141445432", "6. volume": "7491217", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21892,7 +21902,7 @@ "2. high": "52.31", "3. low": "51.67", "4. close": "51.84", - "5. adjusted close": "40.639708712716", + "5. adjusted close": "40.2778178524403", "6. volume": "6227150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21902,7 +21912,7 @@ "2. high": "52.11", "3. low": "50.76", "4. close": "51.95", - "5. adjusted close": "40.7259426625308", + "5. adjusted close": "40.3632839011241", "6. volume": "6774295", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21912,7 +21922,7 @@ "2. high": "50.63", "3. low": "50.06", "4. close": "50.56", - "5. adjusted close": "39.6362591148712", + "5. adjusted close": "39.2833038313924", "6. volume": "5871016", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21922,7 +21932,7 @@ "2. high": "50.78", "3. low": "49.41", "4. close": "50.42", - "5. adjusted close": "39.5265068151069", + "5. adjusted close": "39.1745288603403", "6. volume": "9481484", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21932,7 +21942,7 @@ "2. high": "49.65", "3. low": "48.56", "4. close": "49.22", - "5. adjusted close": "38.5857728171274", + "5. adjusted close": "38.2421719656079", "6. volume": "7188248", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21942,7 +21952,7 @@ "2. high": "49.13", "3. low": "47.545", "4. close": "48.96", - "5. adjusted close": "38.3819471175651", + "5. adjusted close": "38.0401613050825", "6. volume": "7472355", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21952,7 +21962,7 @@ "2. high": "49.68", "3. low": "48.61", "4. close": "48.92", - "5. adjusted close": "38.3505893176325", + "5. adjusted close": "38.0090827419248", "6. volume": "4967554", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21962,7 +21972,7 @@ "2. high": "50.42", "3. low": "48.97", "4. close": "49.09", - "5. adjusted close": "38.4838599673463", + "5. adjusted close": "38.1411666353452", "6. volume": "5052495", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21972,7 +21982,7 @@ "2. high": "51.01", "3. low": "49.77", "4. close": "50.28", - "5. adjusted close": "39.4167545153426", + "5. adjusted close": "39.0657538892882", "6. volume": "8427868", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21982,7 +21992,7 @@ "2. high": "50.65", "3. low": "49.47", "4. close": "49.5", - "5. adjusted close": "38.8052774166559", + "5. adjusted close": "38.4597219077121", "6. volume": "6586641", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21992,7 +22002,7 @@ "2. high": "50.25", "3. low": "49.12", "4. close": "50.21", - "5. adjusted close": "39.3618783654605", + "5. adjusted close": "39.0113664037621", "6. volume": "6968009", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22002,7 +22012,7 @@ "2. high": "50.79", "3. low": "49.75", "4. close": "49.77", - "5. adjusted close": "39.0169425662013", + "5. adjusted close": "38.6695022090269", "6. volume": "6974789", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22012,7 +22022,7 @@ "2. high": "51.22", "3. low": "50.54", "4. close": "51.11", - "5. adjusted close": "40.0674288639452", + "5. adjusted close": "39.7106340748115", "6. volume": "5309756", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22022,7 +22032,7 @@ "2. high": "50.99", "3. low": "50.4", "4. close": "50.85", - "5. adjusted close": "39.8636031643829", + "5. adjusted close": "39.5086234142861", "6. volume": "5498491", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22032,7 +22042,7 @@ "2. high": "50.9", "3. low": "50.01", "4. close": "50.21", - "5. adjusted close": "39.3618783654605", + "5. adjusted close": "39.0113664037621", "6. volume": "5891415", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22042,7 +22052,7 @@ "2. high": "51.01", "3. low": "50.25", "4. close": "50.53", - "5. adjusted close": "39.6127407649217", + "5. adjusted close": "39.2599949090241", "6. volume": "6095729", "7. dividend amount": "0.3600", "8. split coefficient": "1.0" @@ -22052,7 +22062,7 @@ "2. high": "51.96", "3. low": "51.14", "4. close": "51.18", - "5. adjusted close": "39.8384765641323", + "5. adjusted close": "39.4837205628582", "6. volume": "6066842", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22062,7 +22072,7 @@ "2. high": "52.17", "3. low": "50.7", "4. close": "51.71", - "5. adjusted close": "40.2510281971724", + "5. adjusted close": "39.8925984819343", "6. volume": "6321404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22072,7 +22082,7 @@ "2. high": "51.85", "3. low": "50.64", "4. close": "51.1", - "5. adjusted close": "39.7762046195225", + "5. adjusted close": "39.4220031411109", "6. volume": "5708805", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22082,7 +22092,7 @@ "2. high": "51.99", "3. low": "51.47", "4. close": "51.62", - "5. adjusted close": "40.1809722594863", + "5. adjusted close": "39.8231663824685", "6. volume": "5964593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22092,7 +22102,7 @@ "2. high": "52.11", "3. low": "51.33", "4. close": "51.96", - "5. adjusted close": "40.445628024078", + "5. adjusted close": "40.0854654248947", "6. volume": "7435647", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22102,7 +22112,7 @@ "2. high": "51.64", "3. low": "50.83", "4. close": "51.29", - "5. adjusted close": "39.9241004879708", + "5. adjusted close": "39.5685820177608", "6. volume": "4103153", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22112,7 +22122,7 @@ "2. high": "51.8", "3. low": "51.45", "4. close": "51.67", - "5. adjusted close": "40.2198922248675", + "5. adjusted close": "39.8617397710606", "6. volume": "4671326", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22122,7 +22132,7 @@ "2. high": "51.77", "3. low": "51.38", "4. close": "51.51", - "5. adjusted close": "40.0953483356478", + "5. adjusted close": "39.738304927566", "6. volume": "7082700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22132,7 +22142,7 @@ "2. high": "51.43", "3. low": "50.92", "4. close": "51.12", - "5. adjusted close": "39.7917726056749", + "5. adjusted close": "39.4374324965477", "6. volume": "4909500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22142,7 +22152,7 @@ "2. high": "51.14", "3. low": "50.58", "4. close": "50.88", - "5. adjusted close": "39.6049567718455", + "5. adjusted close": "39.2522802313057", "6. volume": "5208400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22152,7 +22162,7 @@ "2. high": "51.17", "3. low": "49.7", "4. close": "51.15", - "5. adjusted close": "39.8151245849036", + "5. adjusted close": "39.460576529703", "6. volume": "7004500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22162,7 +22172,7 @@ "2. high": "50.37", "3. low": "49.75", "4. close": "49.95", - "5. adjusted close": "38.8810454157563", + "5. adjusted close": "38.5348152034929", "6. volume": "3911700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22172,7 +22182,7 @@ "2. high": "50.89", "3. low": "50.13", "4. close": "50.26", - "5. adjusted close": "39.1223492011194", + "5. adjusted close": "38.7739702127638", "6. volume": "4021400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22182,7 +22192,7 @@ "2. high": "51.27", "3. low": "50.42", "4. close": "50.68", - "5. adjusted close": "39.4492769103209", + "5. adjusted close": "39.0979866769374", "6. volume": "4095100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22192,7 +22202,7 @@ "2. high": "51.3", "3. low": "50.41", "4. close": "51.08", - "5. adjusted close": "39.76063663337", + "5. adjusted close": "39.406573785674", "6. volume": "6256900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22202,7 +22212,7 @@ "2. high": "51.25", "3. low": "50.38", "4. close": "50.48", - "5. adjusted close": "39.2935970487964", + "5. adjusted close": "38.943693122569", "6. volume": "4995700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22212,7 +22222,7 @@ "2. high": "51.245", "3. low": "50.93", "4. close": "51.19", - "5. adjusted close": "39.8462605572085", + "5. adjusted close": "39.4914352405766", "6. volume": "3469000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22222,7 +22232,7 @@ "2. high": "51.14", "3. low": "50.34", "4. close": "51.12", - "5. adjusted close": "39.7917726056749", + "5. adjusted close": "39.4374324965477", "6. volume": "5720300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22232,7 +22242,7 @@ "2. high": "50.68", "3. low": "50.3", "4. close": "50.55", - "5. adjusted close": "39.34808500033", + "5. adjusted close": "38.9976958665979", "6. volume": "4933200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22242,7 +22252,7 @@ "2. high": "50.76", "3. low": "50.29", "4. close": "50.53", - "5. adjusted close": "39.3325170141775", + "5. adjusted close": "38.9822665111611", "6. volume": "4769800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22252,7 +22262,7 @@ "2. high": "50.79", "3. low": "50.12", "4. close": "50.58", - "5. adjusted close": "39.3714369795587", + "5. adjusted close": "39.0208398997532", "6. volume": "4375400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22262,7 +22272,7 @@ "2. high": "50.68", "3. low": "50.3", "4. close": "50.65", - "5. adjusted close": "39.4259249310922", + "5. adjusted close": "39.0748426437821", "6. volume": "4020600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22272,7 +22282,7 @@ "2. high": "50.65", "3. low": "50.16", "4. close": "50.54", - "5. adjusted close": "39.3403010072537", + "5. adjusted close": "38.9899811888795", "6. volume": "3436300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22282,7 +22292,7 @@ "2. high": "50.95", "3. low": "50.1", "4. close": "50.25", - "5. adjusted close": "39.1145652080431", + "5. adjusted close": "38.7662555350454", "6. volume": "4865000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22292,7 +22302,7 @@ "2. high": "50.94", "3. low": "50.57", "4. close": "50.77", - "5. adjusted close": "39.519332848007", + "5. adjusted close": "39.1674187764031", "6. volume": "2970900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22302,7 +22312,7 @@ "2. high": "50.9", "3. low": "50.09", "4. close": "50.73", - "5. adjusted close": "39.4881968757021", + "5. adjusted close": "39.1365600655294", "6. volume": "4197300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22312,7 +22322,7 @@ "2. high": "50.25", "3. low": "49.92", "4. close": "50.18", - "5. adjusted close": "39.0600772565096", + "5. adjusted close": "38.7122527910165", "6. volume": "4724800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22322,7 +22332,7 @@ "2. high": "50.24", "3. low": "49.7935", "4. close": "49.99", - "5. adjusted close": "38.9121813880612", + "5. adjusted close": "38.5656739143666", "6. volume": "3701800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22332,7 +22342,7 @@ "2. high": "50.29", "3. low": "49.88", "4. close": "50.04", - "5. adjusted close": "38.9511013534424", + "5. adjusted close": "38.6042473029587", "6. volume": "3570000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22342,7 +22352,7 @@ "2. high": "50.3", "3. low": "49.83", "4. close": "50.3", - "5. adjusted close": "39.1534851734243", + "5. adjusted close": "38.8048289236375", "6. volume": "4382900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22352,7 +22362,7 @@ "2. high": "50.13", "3. low": "49.77", "4. close": "49.99", - "5. adjusted close": "38.9121813880612", + "5. adjusted close": "38.5656739143666", "6. volume": "4617000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22362,7 +22372,7 @@ "2. high": "50.18", "3. low": "49.24", "4. close": "49.68", - "5. adjusted close": "38.6708776026982", + "5. adjusted close": "38.3265189050957", "6. volume": "5315100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22372,7 +22382,7 @@ "2. high": "49.93", "3. low": "49.26", "4. close": "49.82", - "5. adjusted close": "38.7798535057654", + "5. adjusted close": "38.4345243931535", "6. volume": "5862200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22382,7 +22392,7 @@ "2. high": "49.655", "3. low": "49.08", "4. close": "49.17", - "5. adjusted close": "38.2738939558106", + "5. adjusted close": "37.9330703414564", "6. volume": "6010300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22392,7 +22402,7 @@ "2. high": "49.39", "3. low": "48.8338", "4. close": "48.98", - "5. adjusted close": "38.1259980873623", + "5. adjusted close": "37.7864914648065", "6. volume": "4565900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22402,7 +22412,7 @@ "2. high": "49.73", "3. low": "49.0", "4. close": "49.09", - "5. adjusted close": "38.2116220112008", + "5. adjusted close": "37.8713529197091", "6. volume": "3613100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22412,7 +22422,7 @@ "2. high": "49.22", "3. low": "48.52", "4. close": "49.19", - "5. adjusted close": "38.289461941963", + "5. adjusted close": "37.9484996968932", "6. volume": "4408700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22422,7 +22432,7 @@ "2. high": "49.69", "3. low": "48.51", "4. close": "48.65", - "5. adjusted close": "37.8691263158467", + "5. adjusted close": "37.5319071000987", "6. volume": "6767300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22432,7 +22442,7 @@ "2. high": "49.895", "3. low": "49.06", "4. close": "49.48", - "5. adjusted close": "38.5151977411736", + "5. adjusted close": "38.1722253507273", "6. volume": "5035400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22442,7 +22452,7 @@ "2. high": "49.93", "3. low": "49.1351", "4. close": "49.36", - "5. adjusted close": "38.4217898242589", + "5. adjusted close": "38.0796492181063", "6. volume": "5605700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22452,7 +22462,7 @@ "2. high": "50.21", "3. low": "49.675", "4. close": "49.98", - "5. adjusted close": "38.904397394985", + "5. adjusted close": "38.5579592366482", "6. volume": "6006600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22462,7 +22472,7 @@ "2. high": "50.97", "3. low": "49.71", "4. close": "49.81", - "5. adjusted close": "38.7720695126891", + "5. adjusted close": "38.4268097154351", "6. volume": "7957300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22472,7 +22482,7 @@ "2. high": "51.14", "3. low": "50.49", "4. close": "50.62", - "5. adjusted close": "39.4025729518636", + "5. adjusted close": "39.0516986106269", "6. volume": "8216200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22482,7 +22492,7 @@ "2. high": "51.3", "3. low": "50.68", "4. close": "51.12", - "5. adjusted close": "39.7917726056749", + "5. adjusted close": "39.4374324965477", "6. volume": "9151700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22492,7 +22502,7 @@ "2. high": "51.34", "3. low": "49.83", "4. close": "51.01", - "5. adjusted close": "39.7061486818364", + "5. adjusted close": "39.3525710416451", "6. volume": "12662200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22502,7 +22512,7 @@ "2. high": "49.91", "3. low": "49.08", "4. close": "49.8", - "5. adjusted close": "38.7642855196129", + "5. adjusted close": "38.4190950377167", "6. volume": "6378300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22512,7 +22522,7 @@ "2. high": "49.48", "3. low": "49.02", "4. close": "49.39", - "5. adjusted close": "38.4451418034876", + "5. adjusted close": "38.1027932512616", "6. volume": "5872200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22522,7 +22532,7 @@ "2. high": "49.89", "3. low": "48.56", "4. close": "49.46", - "5. adjusted close": "38.4996297550212", + "5. adjusted close": "38.1567959952905", "6. volume": "8752200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22532,7 +22542,7 @@ "2. high": "49.49", "3. low": "49.0", "4. close": "49.32", - "5. adjusted close": "38.390653851954", + "5. adjusted close": "38.0487905072326", "6. volume": "6281200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22542,7 +22552,7 @@ "2. high": "49.57", "3. low": "49.07", "4. close": "49.12", - "5. adjusted close": "38.2349739904294", + "5. adjusted close": "37.8944969528643", "6. volume": "5015900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22552,7 +22562,7 @@ "2. high": "49.22", "3. low": "48.79", "4. close": "48.92", - "5. adjusted close": "38.0792941289049", + "5. adjusted close": "37.740203398496", "6. volume": "7528300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22562,7 +22572,7 @@ "2. high": "49.18", "3. low": "48.31", "4. close": "49.12", - "5. adjusted close": "38.2349739904294", + "5. adjusted close": "37.8944969528643", "6. volume": "2492594", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22572,7 +22582,7 @@ "2. high": "48.88", "3. low": "48.235", "4. close": "48.42", - "5. adjusted close": "37.6900944750935", + "5. adjusted close": "37.3544695125751", "6. volume": "1313040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22582,7 +22592,7 @@ "2. high": "49.09", "3. low": "48.41", "4. close": "48.8", - "5. adjusted close": "37.9858862119902", + "5. adjusted close": "37.647627265875", "6. volume": "6084000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22592,7 +22602,7 @@ "2. high": "49.34", "3. low": "48.54", "4. close": "48.71", - "5. adjusted close": "37.9158302743041", + "5. adjusted close": "37.5781951664092", "6. volume": "8278900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22602,7 +22612,7 @@ "2. high": "49.22", "3. low": "48.46", "4. close": "49.08", - "5. adjusted close": "38.2038380181245", + "5. adjusted close": "37.8636382419906", "6. volume": "6139200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22612,7 +22622,7 @@ "2. high": "48.7", "3. low": "48.27", "4. close": "48.62", - "5. adjusted close": "37.8457743366181", + "5. adjusted close": "37.5087630669435", "6. volume": "3759300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22622,7 +22632,7 @@ "2. high": "48.81", "3. low": "47.55", "4. close": "48.51", - "5. adjusted close": "37.7601504127796", + "5. adjusted close": "37.4239016120409", "6. volume": "7811800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22632,7 +22642,7 @@ "2. high": "47.93", "3. low": "47.55", "4. close": "47.92", - "5. adjusted close": "37.3008948212821", + "5. adjusted close": "36.9687356266543", "6. volume": "5017900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22642,7 +22652,7 @@ "2. high": "47.89", "3. low": "47.34", "4. close": "47.86", - "5. adjusted close": "37.2541908628248", + "5. adjusted close": "36.9224475603438", "6. volume": "6872400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22652,7 +22662,7 @@ "2. high": "48.58", "3. low": "47.84", "4. close": "48.01", - "5. adjusted close": "37.3709507589682", + "5. adjusted close": "37.03816772612", "6. volume": "4919600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22662,7 +22672,7 @@ "2. high": "48.62", "3. low": "48.12", "4. close": "48.44", - "5. adjusted close": "37.705662461246", + "5. adjusted close": "37.3698988680119", "6. volume": "3204100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22672,7 +22682,7 @@ "2. high": "48.37", "3. low": "47.64", "4. close": "48.24", - "5. adjusted close": "37.5499825997214", + "5. adjusted close": "37.2156053136436", "6. volume": "7519100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22682,7 +22692,7 @@ "2. high": "48.52", "3. low": "47.95", "4. close": "48.12", - "5. adjusted close": "37.4565746828067", + "5. adjusted close": "37.1230291810226", "6. volume": "8835900", "7. dividend amount": "0.3600", "8. split coefficient": "1.0" @@ -22692,7 +22702,7 @@ "2. high": "49.3", "3. low": "48.36", "4. close": "48.51", - "5. adjusted close": "37.479753256249", + "5. adjusted close": "37.1460013525455", "6. volume": "9552700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22702,7 +22712,7 @@ "2. high": "49.8", "3. low": "48.909", "4. close": "49.05", - "5. adjusted close": "37.896967578211", + "5. adjusted close": "37.5595004399579", "6. volume": "13492100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22712,7 +22722,7 @@ "2. high": "49.91", "3. low": "49.22", "4. close": "49.55", - "5. adjusted close": "38.2832771355832", + "5. adjusted close": "37.9423699653397", "6. volume": "7884000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22722,7 +22732,7 @@ "2. high": "49.99", "3. low": "49.11", "4. close": "49.73", - "5. adjusted close": "38.4223485762371", + "5. adjusted close": "38.0802029944772", "6. volume": "16412200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22732,7 +22742,7 @@ "2. high": "48.44", "3. low": "47.64", "4. close": "48.3", - "5. adjusted close": "37.3175032421527", + "5. adjusted close": "36.9851961518851", "6. volume": "10706000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22742,7 +22752,7 @@ "2. high": "48.06", "3. low": "47.54", "4. close": "48.0", - "5. adjusted close": "37.0857175077294", + "5. adjusted close": "36.755474436656", "6. volume": "6583200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22752,7 +22762,7 @@ "2. high": "48.01", "3. low": "47.49", "4. close": "47.79", - "5. adjusted close": "36.9234674936331", + "5. adjusted close": "36.5946692359957", "6. volume": "15352400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22762,7 +22772,7 @@ "2. high": "48.435", "3. low": "47.64", "4. close": "47.84", - "5. adjusted close": "36.9620984493703", + "5. adjusted close": "36.6329561885339", "6. volume": "7364300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22772,7 +22782,7 @@ "2. high": "48.135", "3. low": "47.4", "4. close": "48.06", - "5. adjusted close": "37.1320746546141", + "5. adjusted close": "36.8014187797019", "6. volume": "9095200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22782,7 +22792,7 @@ "2. high": "47.64", "3. low": "47.11", "4. close": "47.46", - "5. adjusted close": "36.6685031857674", + "5. adjusted close": "36.3419753492437", "6. volume": "7927600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22792,7 +22802,7 @@ "2. high": "47.555", "3. low": "46.835", "4. close": "47.27", - "5. adjusted close": "36.521705553966", + "5. adjusted close": "36.1964849295986", "6. volume": "8530400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22802,7 +22812,7 @@ "2. high": "47.37", "3. low": "46.76", "4. close": "47.09", - "5. adjusted close": "36.382634113312", + "5. adjusted close": "36.0586519004611", "6. volume": "6284900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22812,7 +22822,7 @@ "2. high": "47.45", "3. low": "46.71", "4. close": "46.88", - "5. adjusted close": "36.2203840992157", + "5. adjusted close": "35.8978466998007", "6. volume": "7207600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22822,7 +22832,7 @@ "2. high": "47.515", "3. low": "46.67", "4. close": "46.96", - "5. adjusted close": "36.2821936283953", + "5. adjusted close": "35.9591058238618", "6. volume": "9220700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22832,7 +22842,7 @@ "2. high": "47.13", "3. low": "46.5", "4. close": "46.91", - "5. adjusted close": "36.243562672658", + "5. adjusted close": "35.9208188713236", "6. volume": "8838900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22842,7 +22852,7 @@ "2. high": "47.35", "3. low": "46.51", "4. close": "46.59", - "5. adjusted close": "35.9963245559399", + "5. adjusted close": "35.6757823750793", "6. volume": "11932200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22852,7 +22862,7 @@ "2. high": "47.49", "3. low": "46.89", "4. close": "47.25", - "5. adjusted close": "36.5062531716711", + "5. adjusted close": "36.1811701485833", "6. volume": "7642700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22862,7 +22872,7 @@ "2. high": "47.69", "3. low": "46.3", "4. close": "47.21", - "5. adjusted close": "36.4753484070813", + "5. adjusted close": "36.1505405865527", "6. volume": "16331100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22872,7 +22882,7 @@ "2. high": "48.78", "3. low": "47.06", "4. close": "47.52", - "5. adjusted close": "36.7148603326521", + "5. adjusted close": "36.3879196922895", "6. volume": "23023400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22882,7 +22892,7 @@ "2. high": "49.235", "3. low": "48.7", "4. close": "48.98", - "5. adjusted close": "37.8428842401789", + "5. adjusted close": "37.5058987064044", "6. volume": "5808800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22892,7 +22902,7 @@ "2. high": "50.0", "3. low": "48.37", "4. close": "49.09", - "5. adjusted close": "37.9278723428008", + "5. adjusted close": "37.5901300019884", "6. volume": "11301200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22902,7 +22912,7 @@ "2. high": "49.9925", "3. low": "49.3475", "4. close": "49.74", - "5. adjusted close": "38.4300747673846", + "5. adjusted close": "38.0878603849848", "6. volume": "8671900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22912,7 +22922,7 @@ "2. high": "49.68", "3. low": "48.76", "4. close": "49.52", - "5. adjusted close": "38.2600985621408", + "5. adjusted close": "37.9193977938168", "6. volume": "6091600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22922,7 +22932,7 @@ "2. high": "49.0", "3. low": "48.48", "4. close": "48.63", - "5. adjusted close": "37.5724675500183", + "5. adjusted close": "37.2378900386372", "6. volume": "4861200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22932,7 +22942,7 @@ "2. high": "49.14", "3. low": "48.67", "4. close": "48.89", - "5. adjusted close": "37.7733485198519", + "5. adjusted close": "37.4369821918357", "6. volume": "5876300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22942,7 +22952,7 @@ "2. high": "49.09", "3. low": "48.57", "4. close": "48.79", - "5. adjusted close": "37.6960866083774", + "5. adjusted close": "37.3604082867593", "6. volume": "4333600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22952,7 +22962,7 @@ "2. high": "49.24", "3. low": "48.43", "4. close": "48.8", - "5. adjusted close": "37.7038127995249", + "5. adjusted close": "37.368065677267", "6. volume": "8124200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22962,7 +22972,7 @@ "2. high": "49.15", "3. low": "48.68", "4. close": "48.71", - "5. adjusted close": "37.6342770791979", + "5. adjusted close": "37.2991491626982", "6. volume": "5162400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22972,7 +22982,7 @@ "2. high": "49.33", "3. low": "48.47", "4. close": "48.76", - "5. adjusted close": "37.6729080349351", + "5. adjusted close": "37.3374361152364", "6. volume": "7332800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22982,7 +22992,7 @@ "2. high": "49.45", "3. low": "48.54", "4. close": "49.34", - "5. adjusted close": "38.1210271214868", + "5. adjusted close": "37.7815647646794", "6. volume": "7059300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22992,7 +23002,7 @@ "2. high": "49.18", "3. low": "48.58", "4. close": "48.78", - "5. adjusted close": "37.68836041723", + "5. adjusted close": "37.3527508962517", "6. volume": "11150900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23002,7 +23012,7 @@ "2. high": "49.89", "3. low": "48.1", "4. close": "48.93", - "5. adjusted close": "37.8042532844416", + "5. adjusted close": "37.4676117538663", "6. volume": "28559000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23012,7 +23022,7 @@ "2. high": "52.39", "3. low": "51.7499", "4. close": "52.12", - "5. adjusted close": "40.2689082604762", + "5. adjusted close": "39.9103193258023", "6. volume": "6290400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23022,7 +23032,7 @@ "2. high": "52.49", "3. low": "51.86", "4. close": "52.19", - "5. adjusted close": "40.3229915985083", + "5. adjusted close": "39.9639210593558", "6. volume": "4637000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23032,7 +23042,7 @@ "2. high": "52.31", "3. low": "51.35", "4. close": "52.01", - "5. adjusted close": "40.1839201578543", + "5. adjusted close": "39.8260880302183", "6. volume": "8001200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23042,7 +23052,7 @@ "2. high": "51.39", "3. low": "50.3", "4. close": "51.18", - "5. adjusted close": "39.5426462926165", + "5. adjusted close": "39.1905246180845", "6. volume": "6987200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23052,7 +23062,7 @@ "2. high": "51.06", "3. low": "50.25", "4. close": "50.74", - "5. adjusted close": "39.2026938821289", + "5. adjusted close": "38.8535994357485", "6. volume": "7816600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23062,7 +23072,7 @@ "2. high": "51.01", "3. low": "50.04", "4. close": "50.77", - "5. adjusted close": "39.2258724555713", + "5. adjusted close": "38.8765716072714", "6. volume": "9113900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23072,7 +23082,7 @@ "2. high": "51.24", "3. low": "49.72", "4. close": "50.93", - "5. adjusted close": "39.3494915139304", + "5. adjusted close": "38.9990898553936", "6. volume": "10593200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23082,7 +23092,7 @@ "2. high": "50.07", "3. low": "49.1651", "4. close": "50.03", - "5. adjusted close": "38.6541343106605", + "5. adjusted close": "38.3099247097063", "6. volume": "5823000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23092,7 +23102,7 @@ "2. high": "49.85", "3. low": "49.28", "4. close": "49.8", - "5. adjusted close": "38.4764319142692", + "5. adjusted close": "38.1338047280306", "6. volume": "8288300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23102,7 +23112,7 @@ "2. high": "49.95", "3. low": "48.86", "4. close": "49.52", - "5. adjusted close": "38.2600985621408", + "5. adjusted close": "37.9193977938168", "6. volume": "8886400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23112,7 +23122,7 @@ "2. high": "50.42", "3. low": "49.32", "4. close": "50.09", - "5. adjusted close": "38.7004914575451", + "5. adjusted close": "38.3558690527521", "6. volume": "10277000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23122,7 +23132,7 @@ "2. high": "49.85", "3. low": "48.26", "4. close": "49.32", - "5. adjusted close": "38.105574739192", + "5. adjusted close": "37.7662499836641", "6. volume": "12541100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23132,7 +23142,7 @@ "2. high": "51.22", "3. low": "49.4", "4. close": "50.36", - "5. adjusted close": "38.9090986185261", + "5. adjusted close": "38.5626185964583", "6. volume": "7700900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23142,7 +23152,7 @@ "2. high": "50.88", "3. low": "50.31", "4. close": "50.5", - "5. adjusted close": "39.0172652945903", + "5. adjusted close": "38.6698220635652", "6. volume": "5581600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23152,7 +23162,7 @@ "2. high": "51.03", "3. low": "50.31", "4. close": "50.71", - "5. adjusted close": "39.1795153086866", + "5. adjusted close": "38.8306272642256", "6. volume": "5500000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23162,7 +23172,7 @@ "2. high": "51.16", "3. low": "50.69", "4. close": "50.95", - "5. adjusted close": "39.3649438962253", + "5. adjusted close": "39.0144046364089", "6. volume": "6516400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23172,7 +23182,7 @@ "2. high": "51.49", "3. low": "50.32", "4. close": "50.99", - "5. adjusted close": "39.395848660815", + "5. adjusted close": "39.0450341984394", "6. volume": "7609300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23182,7 +23192,7 @@ "2. high": "50.6", "3. low": "49.58", "4. close": "50.51", - "5. adjusted close": "39.0249914857377", + "5. adjusted close": "38.6774794540728", "6. volume": "5414400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23192,7 +23202,7 @@ "2. high": "49.68", "3. low": "48.95", "4. close": "49.46", - "5. adjusted close": "38.2137414152562", + "5. adjusted close": "37.873453450771", "6. volume": "6670700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23202,7 +23212,7 @@ "2. high": "49.2093", "3. low": "48.41", "4. close": "49.11", - "5. adjusted close": "37.9433247250956", + "5. adjusted close": "37.6054447830037", "6. volume": "7649900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23212,7 +23222,7 @@ "2. high": "48.48", "3. low": "47.4825", "4. close": "48.17", - "5. adjusted close": "37.2170627572359", + "5. adjusted close": "36.8856500752859", "6. volume": "13265000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23222,7 +23232,7 @@ "2. high": "49.29", "3. low": "47.42", "4. close": "47.96", - "5. adjusted close": "37.0548127431396", + "5. adjusted close": "36.7248448746255", "6. volume": "10249400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23232,7 +23242,7 @@ "2. high": "49.4799", "3. low": "48.75", "4. close": "48.83", - "5. adjusted close": "37.7269913729672", + "5. adjusted close": "37.3910378487899", "6. volume": "8079200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23242,7 +23252,7 @@ "2. high": "50.56", "3. low": "49.01", "4. close": "49.29", - "5. adjusted close": "38.0823961657496", + "5. adjusted close": "37.7432778121412", "6. volume": "9566600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23252,7 +23262,7 @@ "2. high": "50.62", "3. low": "49.055", "4. close": "50.57", - "5. adjusted close": "39.0713486326224", + "5. adjusted close": "38.7234237971187", "6. volume": "9238200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23262,7 +23272,7 @@ "2. high": "50.77", "3. low": "49.01", "4. close": "49.06", - "5. adjusted close": "37.9046937693584", + "5. adjusted close": "37.5671578304655", "6. volume": "11008400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23272,7 +23282,7 @@ "2. high": "50.89", "3. low": "49.77", "4. close": "50.28", - "5. adjusted close": "38.8472890893465", + "5. adjusted close": "38.5013594723972", "6. volume": "7978700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23282,7 +23292,7 @@ "2. high": "51.71", "3. low": "49.89", "4. close": "49.89", - "5. adjusted close": "38.5459676345962", + "5. adjusted close": "38.2027212425994", "6. volume": "8435800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23292,7 +23302,7 @@ "2. high": "51.8", "3. low": "50.695", "4. close": "50.87", - "5. adjusted close": "39.3031343670457", + "5. adjusted close": "38.9531455123478", "6. volume": "7853200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23302,7 +23312,7 @@ "2. high": "51.91", "3. low": "51.41", "4. close": "51.59", - "5. adjusted close": "39.8594201296617", + "5. adjusted close": "39.5044776288976", "6. volume": "7908100", "7. dividend amount": "0.3600", "8. split coefficient": "1.0" @@ -23312,7 +23322,7 @@ "2. high": "52.39", "3. low": "51.23", "4. close": "51.87", - "5. adjusted close": "39.7980389244572", + "5. adjusted close": "39.4436430146471", "6. volume": "7330100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23322,7 +23332,7 @@ "2. high": "52.3", "3. low": "51.698", "4. close": "51.95", - "5. adjusted close": "39.8594201296617", + "5. adjusted close": "39.5044776288976", "6. volume": "6768900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23332,7 +23342,7 @@ "2. high": "53.02", "3. low": "51.47", "4. close": "51.82", - "5. adjusted close": "39.7596756712044", + "5. adjusted close": "39.4056213807406", "6. volume": "6318800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23342,7 +23352,7 @@ "2. high": "52.57", "3. low": "51.51", "4. close": "52.33", - "5. adjusted close": "40.150980854383", + "5. adjusted close": "39.7934420465873", "6. volume": "8062300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23352,7 +23362,7 @@ "2. high": "52.93", "3. low": "51.24", "4. close": "52.66", - "5. adjusted close": "40.4041783258514", + "5. adjusted close": "40.0443848303705", "6. volume": "16144700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23362,7 +23372,7 @@ "2. high": "51.57", "3. low": "50.58", "4. close": "51.04", - "5. adjusted close": "39.1612089204607", + "5. adjusted close": "38.8124838917985", "6. volume": "8380700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23372,7 +23382,7 @@ "2. high": "52.24", "3. low": "50.16", "4. close": "51.04", - "5. adjusted close": "39.1612089204607", + "5. adjusted close": "38.8124838917985", "6. volume": "19823900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23382,7 +23392,7 @@ "2. high": "54.97", "3. low": "52.06", "4. close": "52.06", - "5. adjusted close": "39.9438192868178", + "5. adjusted close": "39.588125223492", "6. volume": "17004800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23392,7 +23402,7 @@ "2. high": "54.58", "3. low": "53.5", "4. close": "53.78", - "5. adjusted close": "41.2635151987142", + "5. adjusted close": "40.8960694298771", "6. volume": "10382300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23402,7 +23412,7 @@ "2. high": "55.47", "3. low": "54.57", "4. close": "54.74", - "5. adjusted close": "42.000089661168", + "5. adjusted close": "41.6260848008827", "6. volume": "6698000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23412,7 +23422,7 @@ "2. high": "54.93", "3. low": "54.28", "4. close": "54.73", - "5. adjusted close": "41.9924170105175", + "5. adjusted close": "41.6184804741014", "6. volume": "5307000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23422,7 +23432,7 @@ "2. high": "54.9", "3. low": "54.18", "4. close": "54.72", - "5. adjusted close": "41.9847443598669", + "5. adjusted close": "41.6108761473201", "6. volume": "7305600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23432,7 +23442,7 @@ "2. high": "54.44", "3. low": "53.88", "4. close": "54.0", - "5. adjusted close": "41.4323135130265", + "5. adjusted close": "41.0633646190658", "6. volume": "8054500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23442,7 +23452,7 @@ "2. high": "55.52", "3. low": "54.125", "4. close": "54.18", - "5. adjusted close": "41.5704212247366", + "5. adjusted close": "41.2002425011294", "6. volume": "8184300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23452,7 +23462,7 @@ "2. high": "55.35", "3. low": "54.87", "4. close": "55.24", - "5. adjusted close": "42.3837221936961", + "5. adjusted close": "42.0063011399481", "6. volume": "7807300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23462,7 +23472,7 @@ "2. high": "56.31", "3. low": "55.73", "4. close": "55.83", - "5. adjusted close": "42.8364085820791", + "5. adjusted close": "42.4549564200453", "6. volume": "4736000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23472,7 +23482,7 @@ "2. high": "56.155", "3. low": "55.21", "4. close": "56.14", - "5. adjusted close": "43.0742607522465", + "5. adjusted close": "42.6906905502659", "6. volume": "4327400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23482,7 +23492,7 @@ "2. high": "55.91", "3. low": "54.87", "4. close": "55.83", - "5. adjusted close": "42.8364085820791", + "5. adjusted close": "42.4549564200453", "6. volume": "5138400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23492,7 +23502,7 @@ "2. high": "57.49", "3. low": "55.54", "4. close": "55.56", - "5. adjusted close": "42.629247014514", + "5. adjusted close": "42.24963959695", "6. volume": "8018000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23502,7 +23512,7 @@ "2. high": "57.06", "3. low": "55.52", "4. close": "56.61", - "5. adjusted close": "43.4348753328228", + "5. adjusted close": "43.0480939089874", "6. volume": "8941300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23512,7 +23522,7 @@ "2. high": "56.74", "3. low": "53.98", "4. close": "56.42", - "5. adjusted close": "43.2890949704622", + "5. adjusted close": "42.9036117001425", "6. volume": "11911600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23522,7 +23532,7 @@ "2. high": "53.675", "3. low": "52.91", "4. close": "53.49", - "5. adjusted close": "41.041008329848", + "5. adjusted close": "40.6755439532191", "6. volume": "5198500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23532,7 +23542,7 @@ "2. high": "54.92", "3. low": "53.4", "4. close": "53.77", - "5. adjusted close": "41.2558425480637", + "5. adjusted close": "40.8884651030958", "6. volume": "7802600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23542,7 +23552,7 @@ "2. high": "54.1", "3. low": "53.5", "4. close": "53.95", - "5. adjusted close": "41.3939502597738", + "5. adjusted close": "41.0253429851593", "6. volume": "6487400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23552,7 +23562,7 @@ "2. high": "54.04", "3. low": "53.453", "4. close": "53.57", - "5. adjusted close": "41.1023895350525", + "5. adjusted close": "40.7363785674696", "6. volume": "5892400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23562,7 +23572,7 @@ "2. high": "54.53", "3. low": "53.63", "4. close": "53.68", - "5. adjusted close": "41.1867886922086", + "5. adjusted close": "40.820026162064", "6. volume": "7250300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23572,7 +23582,7 @@ "2. high": "54.77", "3. low": "54.23", "4. close": "54.31", - "5. adjusted close": "41.6701656831939", + "5. adjusted close": "41.2990987492864", "6. volume": "6620900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23582,7 +23592,7 @@ "2. high": "54.57", "3. low": "53.38", "4. close": "54.14", - "5. adjusted close": "41.5397306221344", + "5. adjusted close": "41.1698251940042", "6. volume": "7107300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23592,7 +23602,7 @@ "2. high": "53.9", "3. low": "53.44", "4. close": "53.85", - "5. adjusted close": "41.3172237532681", + "5. adjusted close": "40.9492997173462", "6. volume": "12437500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23602,7 +23612,7 @@ "2. high": "54.62", "3. low": "53.42", "4. close": "53.46", - "5. adjusted close": "41.0179903778963", + "5. adjusted close": "40.6527309728752", "6. volume": "8397400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23612,7 +23622,7 @@ "2. high": "54.96", "3. low": "54.21", "4. close": "54.63", - "5. adjusted close": "41.9156905040119", + "5. adjusted close": "41.5424372062883", "6. volume": "7657600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23622,7 +23632,7 @@ "2. high": "54.465", "3. low": "53.4", "4. close": "54.37", - "5. adjusted close": "41.7162015870973", + "5. adjusted close": "41.3447247099743", "6. volume": "8203900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23632,7 +23642,7 @@ "2. high": "53.5", "3. low": "52.51", "4. close": "53.49", - "5. adjusted close": "41.041008329848", + "5. adjusted close": "40.6755439532191", "6. volume": "6062500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23642,7 +23652,7 @@ "2. high": "53.33", "3. low": "52.54", "4. close": "52.85", - "5. adjusted close": "40.5499586882121", + "5. adjusted close": "40.1888670392154", "6. volume": "8098300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23652,7 +23662,7 @@ "2. high": "52.98", "3. low": "51.38", "4. close": "52.62", - "5. adjusted close": "40.3734877232492", + "5. adjusted close": "40.0139675232453", "6. volume": "10454000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23662,7 +23672,7 @@ "2. high": "52.17", "3. low": "50.62", "4. close": "52.12", - "5. adjusted close": "39.9898551907212", + "5. adjusted close": "39.6337511841799", "6. volume": "11130500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23672,7 +23682,7 @@ "2. high": "50.37", "3. low": "48.96", "4. close": "50.33", - "5. adjusted close": "38.6164507242709", + "5. adjusted close": "38.2725766903256", "6. volume": "8543300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23682,7 +23692,7 @@ "2. high": "49.175", "3. low": "48.6", "4. close": "48.98", - "5. adjusted close": "37.5806428864452", + "5. adjusted close": "37.245992574849", "6. volume": "8135800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23692,7 +23702,7 @@ "2. high": "49.0", "3. low": "47.52", "4. close": "48.54", - "5. adjusted close": "37.2430462578205", + "5. adjusted close": "36.9114021964714", "6. volume": "12439600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23702,7 +23712,7 @@ "2. high": "49.3825", "3. low": "48.51", "4. close": "48.94", - "5. adjusted close": "37.5499522838429", + "5. adjusted close": "37.2155752677238", "6. volume": "7643300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23712,7 +23722,7 @@ "2. high": "50.29", "3. low": "48.535", "4. close": "48.64", - "5. adjusted close": "37.3197727643261", + "5. adjusted close": "36.9874454642845", "6. volume": "10149600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23722,7 +23732,7 @@ "2. high": "50.47", "3. low": "49.76", "4. close": "49.97", - "5. adjusted close": "38.3402353008507", + "5. adjusted close": "37.9988209261985", "6. volume": "7725400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23732,7 +23742,7 @@ "2. high": "51.055", "3. low": "50.17", "4. close": "50.49", - "5. adjusted close": "38.7392131346798", + "5. adjusted close": "38.3942459188266", "6. volume": "7528200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23742,7 +23752,7 @@ "2. high": "51.23", "3. low": "49.85", "4. close": "50.22", - "5. adjusted close": "38.5320515671147", + "5. adjusted close": "38.1889290957312", "6. volume": "11328500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23752,7 +23762,7 @@ "2. high": "51.5", "3. low": "49.91", "4. close": "51.07", - "5. adjusted close": "39.1842268724123", + "5. adjusted close": "38.8352968721425", "6. volume": "13141200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23762,7 +23772,7 @@ "2. high": "51.09", "3. low": "49.45", "4. close": "49.72", - "5. adjusted close": "38.1484190345867", + "5. adjusted close": "37.8087127566658", "6. volume": "19683300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23772,7 +23782,7 @@ "2. high": "55.47", "3. low": "50.31", "4. close": "50.94", - "5. adjusted close": "39.084482413955", + "5. adjusted close": "38.7364406239854", "6. volume": "29291200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23782,7 +23792,7 @@ "2. high": "54.31", "3. low": "52.71", "4. close": "53.95", - "5. adjusted close": "41.3939502597738", + "5. adjusted close": "41.0253429851593", "6. volume": "14121100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23792,7 +23802,7 @@ "2. high": "55.1801", "3. low": "54.59", "4. close": "54.81", - "5. adjusted close": "42.053798215722", + "5. adjusted close": "41.6793150883518", "6. volume": "6548700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23802,7 +23812,7 @@ "2. high": "55.18", "3. low": "54.22", "4. close": "54.59", - "5. adjusted close": "41.8849999014096", + "5. adjusted close": "41.5120198991631", "6. volume": "7880000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23812,7 +23822,7 @@ "2. high": "55.07", "3. low": "54.26", "4. close": "54.36", - "5. adjusted close": "41.7085289364467", + "5. adjusted close": "41.337120383193", "6. volume": "8914500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23822,7 +23832,7 @@ "2. high": "55.07", "3. low": "54.14", "4. close": "54.8", - "5. adjusted close": "42.0461255650714", + "5. adjusted close": "41.6717107615705", "6. volume": "9356000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23832,7 +23842,7 @@ "2. high": "55.72", "3. low": "54.295", "4. close": "54.5", - "5. adjusted close": "41.8159460455546", + "5. adjusted close": "41.4435809581313", "6. volume": "10135400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23842,7 +23852,7 @@ "2. high": "55.98", "3. low": "54.83", "4. close": "55.68", - "5. adjusted close": "42.7213188223207", + "5. adjusted close": "42.3408915183257", "6. volume": "9995100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23852,7 +23862,7 @@ "2. high": "56.83", "3. low": "55.305", "4. close": "55.42", - "5. adjusted close": "42.5218299054061", + "5. adjusted close": "42.1431790220117", "6. volume": "12153100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23862,7 +23872,7 @@ "2. high": "56.28", "3. low": "55.415", "4. close": "56.18", - "5. adjusted close": "43.1049513548487", + "5. adjusted close": "42.7211078573911", "6. volume": "14480200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23872,7 +23882,7 @@ "2. high": "55.09", "3. low": "53.64", "4. close": "55.03", - "5. adjusted close": "42.2225965300343", + "5. adjusted close": "41.8466102775406", "6. volume": "10347500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23882,7 +23892,7 @@ "2. high": "53.44", "3. low": "52.3006", "4. close": "53.42", - "5. adjusted close": "40.987299775294", + "5. adjusted close": "40.62231366575", "6. volume": "6431400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23892,7 +23902,7 @@ "2. high": "53.46", "3. low": "52.5", "4. close": "52.56", - "5. adjusted close": "40.3274518193458", + "5. adjusted close": "39.9683415625574", "6. volume": "8960800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23902,7 +23912,7 @@ "2. high": "53.1", "3. low": "52.43", "4. close": "52.64", - "5. adjusted close": "40.3888330245503", + "5. adjusted close": "40.0291761768079", "6. volume": "7741700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23912,7 +23922,7 @@ "2. high": "53.18", "3. low": "52.37", "4. close": "52.85", - "5. adjusted close": "40.5499586882121", + "5. adjusted close": "40.1888670392154", "6. volume": "4485000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23922,7 +23932,7 @@ "2. high": "53.16", "3. low": "52.14", "4. close": "52.27", - "5. adjusted close": "40.1049449504796", + "5. adjusted close": "39.7478160858995", "6. volume": "5647500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23932,7 +23942,7 @@ "2. high": "53.385", "3. low": "52.59", "4. close": "53.15", - "5. adjusted close": "40.7801382077289", + "5. adjusted close": "40.4169968426546", "6. volume": "3994800", "7. dividend amount": "0.3600", "8. split coefficient": "1.0" @@ -23942,7 +23952,7 @@ "2. high": "53.48", "3. low": "52.56", "4. close": "53.42", - "5. adjusted close": "40.7115489264974", + "5. adjusted close": "40.3490183392751", "6. volume": "4418200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23952,7 +23962,7 @@ "2. high": "53.8", "3. low": "53.08", "4. close": "53.15", - "5. adjusted close": "40.5057810828031", + "5. adjusted close": "40.1450828291365", "6. volume": "3658500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23962,7 +23972,7 @@ "2. high": "53.62", "3. low": "52.98", "4. close": "53.6", - "5. adjusted close": "40.8487274889604", + "5. adjusted close": "40.4849753460342", "6. volume": "2644600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23972,7 +23982,7 @@ "2. high": "53.29", "3. low": "52.62", "4. close": "53.2", - "5. adjusted close": "40.5438862390428", + "5. adjusted close": "40.1828486643473", "6. volume": "2533900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23982,7 +23992,7 @@ "2. high": "53.585", "3. low": "53.02", "4. close": "53.33", - "5. adjusted close": "40.642959645266", + "5. adjusted close": "40.2810398358955", "6. volume": "4997600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23992,7 +24002,7 @@ "2. high": "54.38", "3. low": "53.1375", "4. close": "53.37", - "5. adjusted close": "40.6734437702577", + "5. adjusted close": "40.3112525040642", "6. volume": "11075300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24002,7 +24012,7 @@ "2. high": "54.49", "3. low": "52.92", "4. close": "53.84", - "5. adjusted close": "41.0316322389109", + "5. adjusted close": "40.6662513550462", "6. volume": "11879000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24012,7 +24022,7 @@ "2. high": "52.7", "3. low": "50.73", "4. close": "52.59", - "5. adjusted close": "40.0790033329184", + "5. adjusted close": "39.7221054747749", "6. volume": "8873700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24022,7 +24032,7 @@ "2. high": "51.32", "3. low": "50.39", "4. close": "51.1", - "5. adjusted close": "38.9434696769753", + "5. adjusted close": "38.5966835854915", "6. volume": "6394600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24032,7 +24042,7 @@ "2. high": "51.16", "3. low": "50.305", "4. close": "50.88", - "5. adjusted close": "38.7758069895206", + "5. adjusted close": "38.4305139105638", "6. volume": "5551700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24042,7 +24052,7 @@ "2. high": "50.87", "3. low": "50.11", "4. close": "50.73", - "5. adjusted close": "38.6614915208015", + "5. adjusted close": "38.3172164049312", "6. volume": "5361700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24052,7 +24062,7 @@ "2. high": "50.79", "3. low": "50.11", "4. close": "50.55", - "5. adjusted close": "38.5243129583386", + "5. adjusted close": "38.1812593981721", "6. volume": "6328200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24062,7 +24072,7 @@ "2. high": "51.11", "3. low": "50.39", "4. close": "50.65", - "5. adjusted close": "38.600523270818", + "5. adjusted close": "38.2567910685938", "6. volume": "6774300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24072,7 +24082,7 @@ "2. high": "51.33", "3. low": "50.79", "4. close": "51.23", - "5. adjusted close": "39.0425430831985", + "5. adjusted close": "38.6948747570397", "6. volume": "6119800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24082,7 +24092,7 @@ "2. high": "52.0", "3. low": "50.51", "4. close": "51.21", - "5. adjusted close": "39.0273010207026", + "5. adjusted close": "38.6797684229554", "6. volume": "7682100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24092,7 +24102,7 @@ "2. high": "51.31", "3. low": "50.22", "4. close": "50.68", - "5. adjusted close": "38.6233863645618", + "5. adjusted close": "38.2794505697204", "6. volume": "8421100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24102,7 +24112,7 @@ "2. high": "51.6", "3. low": "50.64", "4. close": "50.8", - "5. adjusted close": "38.7148387395371", + "5. adjusted close": "38.3700885742264", "6. volume": "5443400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24112,7 +24122,7 @@ "2. high": "51.535", "3. low": "50.52", "4. close": "51.08", - "5. adjusted close": "38.9282276144794", + "5. adjusted close": "38.5815772514072", "6. volume": "8181600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24122,7 +24132,7 @@ "2. high": "51.595", "3. low": "50.81", "4. close": "50.96", - "5. adjusted close": "38.8367752395041", + "5. adjusted close": "38.4909392469011", "6. volume": "4927500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24132,7 +24142,7 @@ "2. high": "52.0", "3. low": "51.22", "4. close": "51.48", - "5. adjusted close": "39.233068864397", + "5. adjusted close": "38.883703933094", "6. volume": "5884800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24142,7 +24152,7 @@ "2. high": "52.08", "3. low": "51.34", "4. close": "51.38", - "5. adjusted close": "39.1568585519176", + "5. adjusted close": "38.8081722626723", "6. volume": "3020700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24152,7 +24162,7 @@ "2. high": "52.35", "3. low": "51.47", "4. close": "51.67", - "5. adjusted close": "39.3778684581079", + "5. adjusted close": "39.0272141068952", "6. volume": "5428400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24162,7 +24172,7 @@ "2. high": "52.87", "3. low": "51.35", "4. close": "51.88", - "5. adjusted close": "39.5379101143146", + "5. adjusted close": "39.1858306147808", "6. volume": "10806500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24172,7 +24182,7 @@ "2. high": "53.61", "3. low": "52.72", "4. close": "52.85", - "5. adjusted close": "40.2771501453648", + "5. adjusted close": "39.9184878178714", "6. volume": "5835100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24182,7 +24192,7 @@ "2. high": "53.54", "3. low": "52.19", "4. close": "53.41", - "5. adjusted close": "40.7039278952495", + "5. adjusted close": "40.3414651722329", "6. volume": "8474900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24192,7 +24202,7 @@ "2. high": "52.36", "3. low": "51.77", "4. close": "52.35", - "5. adjusted close": "39.8960985829678", + "5. adjusted close": "39.5408294657628", "6. volume": "5911300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24202,7 +24212,7 @@ "2. high": "52.09", "3. low": "51.31", "4. close": "51.79", - "5. adjusted close": "39.4693208330832", + "5. adjusted close": "39.1178521114013", "6. volume": "6255500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24212,7 +24222,7 @@ "2. high": "52.1", "3. low": "51.4", "4. close": "51.98", - "5. adjusted close": "39.614120426794", + "5. adjusted close": "39.2613622852025", "6. volume": "5163200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24222,7 +24232,7 @@ "2. high": "52.68", "3. low": "51.76", "4. close": "51.86", - "5. adjusted close": "39.5226680518187", + "5. adjusted close": "39.1707242806965", "6. volume": "5572100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24232,7 +24242,7 @@ "2. high": "53.0", "3. low": "52.14", "4. close": "52.42", - "5. adjusted close": "39.9494458017034", + "5. adjusted close": "39.593701635058", "6. volume": "9196800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24242,7 +24252,7 @@ "2. high": "53.14", "3. low": "52.12", "4. close": "52.74", - "5. adjusted close": "40.1933188016375", + "5. adjusted close": "39.8354029804075", "6. volume": "10478500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24252,7 +24262,7 @@ "2. high": "52.3", "3. low": "51.6", "4. close": "51.86", - "5. adjusted close": "39.5226680518187", + "5. adjusted close": "39.1707242806965", "6. volume": "12097500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24262,7 +24272,7 @@ "2. high": "52.85", "3. low": "52.02", "4. close": "52.54", - "5. adjusted close": "40.0408981766787", + "5. adjusted close": "39.6843396395641", "6. volume": "5878800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24272,7 +24282,7 @@ "2. high": "53.24", "3. low": "52.35", "4. close": "52.58", - "5. adjusted close": "40.0713823016705", + "5. adjusted close": "39.7145523077328", "6. volume": "5688200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24282,7 +24292,7 @@ "2. high": "52.42", "3. low": "51.26", "4. close": "52.35", - "5. adjusted close": "39.8960985829678", + "5. adjusted close": "39.5408294657628", "6. volume": "7655100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24292,7 +24302,7 @@ "2. high": "52.24", "3. low": "51.01", "4. close": "51.3", - "5. adjusted close": "39.0958903019341", + "5. adjusted close": "38.7477469263349", "6. volume": "6434000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24302,7 +24312,7 @@ "2. high": "52.89", "3. low": "51.91", "4. close": "52.04", - "5. adjusted close": "39.6598466142817", + "5. adjusted close": "39.3066812874555", "6. volume": "5466000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24312,7 +24322,7 @@ "2. high": "53.1", "3. low": "52.125", "4. close": "52.52", - "5. adjusted close": "40.0256561141828", + "5. adjusted close": "39.6692333054797", "6. volume": "7995900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24322,7 +24332,7 @@ "2. high": "53.14", "3. low": "52.6725", "4. close": "53.04", - "5. adjusted close": "40.4219497390757", + "5. adjusted close": "40.0619979916726", "6. volume": "9217200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24332,7 +24342,7 @@ "2. high": "53.2", "3. low": "52.355", "4. close": "52.48", - "5. adjusted close": "39.995171989191", + "5. adjusted close": "39.639020637311", "6. volume": "7328600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24342,7 +24352,7 @@ "2. high": "53.14", "3. low": "52.5", "4. close": "52.52", - "5. adjusted close": "40.0256561141828", + "5. adjusted close": "39.6692333054797", "6. volume": "6515800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24352,7 +24362,7 @@ "2. high": "53.59", "3. low": "52.63", "4. close": "53.13", - "5. adjusted close": "40.4905390203072", + "5. adjusted close": "40.1299764950521", "6. volume": "6748100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24362,7 +24372,7 @@ "2. high": "53.68", "3. low": "51.9", "4. close": "53.32", - "5. adjusted close": "40.635338614018", + "5. adjusted close": "40.2734866688534", "6. volume": "13573200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24372,7 +24382,7 @@ "2. high": "52.355", "3. low": "50.31", "4. close": "52.02", - "5. adjusted close": "39.6446045517858", + "5. adjusted close": "39.2915749533712", "6. volume": "28012700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24382,7 +24392,7 @@ "2. high": "49.35", "3. low": "48.53", "4. close": "48.77", - "5. adjusted close": "37.1677693962052", + "5. adjusted close": "36.8367956646658", "6. volume": "5949800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24392,7 +24402,7 @@ "2. high": "49.7", "3. low": "49.165", "4. close": "49.37", - "5. adjusted close": "37.6250312710816", + "5. adjusted close": "37.289985687196", "6. volume": "5637100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24402,7 +24412,7 @@ "2. high": "49.84", "3. low": "48.68", "4. close": "48.96", - "5. adjusted close": "37.312568989916", + "5. adjusted close": "36.980305838467", "6. volume": "5408600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24412,7 +24422,7 @@ "2. high": "49.92", "3. low": "49.21", "4. close": "49.73", - "5. adjusted close": "37.8993883960075", + "5. adjusted close": "37.5618997007142", "6. volume": "7794900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24422,7 +24432,7 @@ "2. high": "49.67", "3. low": "48.75", "4. close": "49.27", - "5. adjusted close": "37.5488209586022", + "5. adjusted close": "37.2144540167743", "6. volume": "4534200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24432,7 +24442,7 @@ "2. high": "49.91", "3. low": "49.17", "4. close": "49.72", - "5. adjusted close": "37.8917673647595", + "5. adjusted close": "37.554346533672", "6. volume": "6559100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24442,7 +24452,7 @@ "2. high": "49.78", "3. low": "48.51", "4. close": "49.67", - "5. adjusted close": "37.8536622085198", + "5. adjusted close": "37.5165806984611", "6. volume": "7330100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24452,7 +24462,7 @@ "2. high": "48.875", "3. low": "47.7", "4. close": "48.8", - "5. adjusted close": "37.190632489949", + "5. adjusted close": "36.8594551657923", "6. volume": "7092400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24462,7 +24472,7 @@ "2. high": "47.94", "3. low": "47.355", "4. close": "47.39", - "5. adjusted close": "36.1160670839894", + "5. adjusted close": "35.7944586128462", "6. volume": "4995000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24472,7 +24482,7 @@ "2. high": "47.935", "3. low": "47.177", "4. close": "47.67", - "5. adjusted close": "36.3294559589317", + "5. adjusted close": "36.005947290027", "6. volume": "6007000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24482,7 +24492,7 @@ "2. high": "47.88", "3. low": "47.36", "4. close": "47.68", - "5. adjusted close": "36.3370769901797", + "5. adjusted close": "36.0135004570692", "6. volume": "5153800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24492,7 +24502,7 @@ "2. high": "47.9", "3. low": "46.79", "4. close": "47.84", - "5. adjusted close": "36.4590134901467", + "5. adjusted close": "36.1343511297439", "6. volume": "6864800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24502,7 +24512,7 @@ "2. high": "46.8", "3. low": "46.16", "4. close": "46.41", - "5. adjusted close": "35.3692060216912", + "5. adjusted close": "35.0542482427135", "6. volume": "5338800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24512,7 +24522,7 @@ "2. high": "47.04", "3. low": "46.57", "4. close": "46.6", - "5. adjusted close": "35.5140056154021", + "5. adjusted close": "35.1977584165148", "6. volume": "6375000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24522,7 +24532,7 @@ "2. high": "47.47", "3. low": "47.01", "4. close": "47.02", - "5. adjusted close": "35.8340889278156", + "5. adjusted close": "35.5149914322859", "6. volume": "4908600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24532,7 +24542,7 @@ "2. high": "47.55", "3. low": "46.33", "4. close": "47.52", - "5. adjusted close": "36.2151404902126", + "5. adjusted close": "35.8926497843945", "6. volume": "6265200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24542,7 +24552,7 @@ "2. high": "46.93", "3. low": "46.14", "4. close": "46.56", - "5. adjusted close": "35.4835214904104", + "5. adjusted close": "35.1675457483461", "6. volume": "5362100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24552,7 +24562,7 @@ "2. high": "47.24", "3. low": "46.4", "4. close": "46.93", - "5. adjusted close": "35.7654996465841", + "5. adjusted close": "35.4470129289064", "6. volume": "6041600", "7. dividend amount": "0.3500", "8. split coefficient": "1.0" @@ -24562,7 +24572,7 @@ "2. high": "47.26", "3. low": "46.42", "4. close": "47.24", - "5. adjusted close": "35.7352411866463", + "5. adjusted close": "35.4170239162762", "6. volume": "7915400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24572,7 +24582,7 @@ "2. high": "46.54", "3. low": "45.7", "4. close": "46.28", - "5. adjusted close": "35.0090381481369", + "5. adjusted close": "34.6972876131512", "6. volume": "11380800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24582,7 +24592,7 @@ "2. high": "46.72", "3. low": "45.901", "4. close": "46.2", - "5. adjusted close": "34.9485212282612", + "5. adjusted close": "34.6373095878908", "6. volume": "8511700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24592,7 +24602,7 @@ "2. high": "47.09", "3. low": "46.52", "4. close": "46.93", - "5. adjusted close": "35.5007381221276", + "5. adjusted close": "35.1846090683921", "6. volume": "4145300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24602,7 +24612,7 @@ "2. high": "46.89", "3. low": "46.41", "4. close": "46.61", - "5. adjusted close": "35.2586704426245", + "5. adjusted close": "34.9446969673504", "6. volume": "6791600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24612,7 +24622,7 @@ "2. high": "47.12", "3. low": "46.26", "4. close": "46.82", - "5. adjusted close": "35.4175273572984", + "5. adjusted close": "35.102139283659", "6. volume": "7263800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24622,7 +24632,7 @@ "2. high": "46.62", "3. low": "45.98", "4. close": "46.55", - "5. adjusted close": "35.2132827527177", + "5. adjusted close": "34.8997134484051", "6. volume": "5768700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24632,7 +24642,7 @@ "2. high": "47.59", "3. low": "46.67", "4. close": "46.78", - "5. adjusted close": "35.3872688973605", + "5. adjusted close": "35.0721502710288", "6. volume": "9965900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24642,7 +24652,7 @@ "2. high": "47.58", "3. low": "46.38", "4. close": "47.53", - "5. adjusted close": "35.9546150211959", + "5. adjusted close": "35.6344442578452", "6. volume": "10868400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24652,7 +24662,7 @@ "2. high": "46.64", "3. low": "45.41", "4. close": "46.52", - "5. adjusted close": "35.1905889077643", + "5. adjusted close": "34.8772216889324", "6. volume": "10418300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24662,7 +24672,7 @@ "2. high": "45.47", "3. low": "45.08", "4. close": "45.4", - "5. adjusted close": "34.3433520295034", + "5. adjusted close": "34.0375293352866", "6. volume": "5845700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24672,7 +24682,7 @@ "2. high": "45.42", "3. low": "44.37", "4. close": "45.14", - "5. adjusted close": "34.1466720399071", + "5. adjusted close": "33.8426007531902", "6. volume": "10187400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24682,7 +24692,7 @@ "2. high": "43.7", "3. low": "43.285", "4. close": "43.56", - "5. adjusted close": "32.9514628723605", + "5. adjusted close": "32.658034754297", "6. volume": "4606200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24692,7 +24702,7 @@ "2. high": "43.76", "3. low": "43.12", "4. close": "43.68", - "5. adjusted close": "33.0422382521742", + "5. adjusted close": "32.7480017921876", "6. volume": "6565000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24702,7 +24712,7 @@ "2. high": "43.29", "3. low": "42.47", "4. close": "43.26", - "5. adjusted close": "32.7245244228264", + "5. adjusted close": "32.4331171595704", "6. volume": "6526000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24712,7 +24722,7 @@ "2. high": "42.62", "3. low": "42.24", "4. close": "42.52", - "5. adjusted close": "32.1647429139754", + "5. adjusted close": "31.8783204259116", "6. volume": "4672300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24722,7 +24732,7 @@ "2. high": "42.33", "3. low": "41.95", "4. close": "42.3", - "5. adjusted close": "31.998321384317", + "5. adjusted close": "31.7133808564454", "6. volume": "7220300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24732,7 +24742,7 @@ "2. high": "42.2", "3. low": "41.62", "4. close": "41.89", - "5. adjusted close": "31.6881721699537", + "5. adjusted close": "31.4059934769858", "6. volume": "7240100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24742,7 +24752,7 @@ "2. high": "41.92", "3. low": "41.32", "4. close": "41.72", - "5. adjusted close": "31.5595737152176", + "5. adjusted close": "31.2785401733074", "6. volume": "6381400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24752,7 +24762,7 @@ "2. high": "42.0", "3. low": "41.56", "4. close": "41.99", - "5. adjusted close": "31.7638183197984", + "5. adjusted close": "31.4809660085613", "6. volume": "6946500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24762,7 +24772,7 @@ "2. high": "42.12", "3. low": "41.5475", "4. close": "41.72", - "5. adjusted close": "31.5595737152176", + "5. adjusted close": "31.2785401733074", "6. volume": "5043700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24772,7 +24782,7 @@ "2. high": "41.82", "3. low": "41.41", "4. close": "41.69", - "5. adjusted close": "31.5368798702642", + "5. adjusted close": "31.2560484138348", "6. volume": "5961000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24782,7 +24792,7 @@ "2. high": "42.2", "3. low": "41.71", "4. close": "41.79", - "5. adjusted close": "31.612526020109", + "5. adjusted close": "31.3310209454103", "6. volume": "4466300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24792,7 +24802,7 @@ "2. high": "42.17", "3. low": "41.37", "4. close": "42.03", - "5. adjusted close": "31.7940767797363", + "5. adjusted close": "31.5109550211915", "6. volume": "6096800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24802,7 +24812,7 @@ "2. high": "42.06", "3. low": "41.5", "4. close": "41.67", - "5. adjusted close": "31.5217506402953", + "5. adjusted close": "31.2410539075197", "6. volume": "5998700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24812,7 +24822,7 @@ "2. high": "42.53", "3. low": "42.08", "4. close": "42.42", - "5. adjusted close": "32.0890967641307", + "5. adjusted close": "31.8033478943361", "6. volume": "7087500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24822,7 +24832,7 @@ "2. high": "42.34", "3. low": "41.67", "4. close": "42.24", - "5. adjusted close": "31.9529336944102", + "5. adjusted close": "31.6683973375001", "6. volume": "6674000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24832,7 +24842,7 @@ "2. high": "41.81", "3. low": "41.11", "4. close": "41.66", - "5. adjusted close": "31.5141860253108", + "5. adjusted close": "31.2335566543621", "6. volume": "4615900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24842,7 +24852,7 @@ "2. high": "41.72", "3. low": "41.22", "4. close": "41.32", - "5. adjusted close": "31.2569891158388", + "5. adjusted close": "30.9786500470053", "6. volume": "6793000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24852,7 +24862,7 @@ "2. high": "42.26", "3. low": "41.57", "4. close": "41.57", - "5. adjusted close": "31.4461044904506", + "5. adjusted close": "31.1660813759441", "6. volume": "6069800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24862,7 +24872,7 @@ "2. high": "42.23", "3. low": "41.46", "4. close": "41.95", - "5. adjusted close": "31.7335598598605", + "5. adjusted close": "31.4509769959311", "6. volume": "6968500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24872,7 +24882,7 @@ "2. high": "42.14", "3. low": "41.26", "4. close": "41.68", - "5. adjusted close": "31.5293152552798", + "5. adjusted close": "31.2485511606772", "6. volume": "8485000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24882,7 +24892,7 @@ "2. high": "42.62", "3. low": "41.71", "4. close": "41.98", - "5. adjusted close": "31.7562537048139", + "5. adjusted close": "31.4734687554038", "6. volume": "7261000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24892,7 +24902,7 @@ "2. high": "43.69", "3. low": "42.91", "4. close": "42.93", - "5. adjusted close": "32.4748921283388", + "5. adjusted close": "32.1857078053712", "6. volume": "5096100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24902,7 +24912,7 @@ "2. high": "43.37", "3. low": "42.76", "4. close": "43.33", - "5. adjusted close": "32.7774767277177", + "5. adjusted close": "32.4855979316733", "6. volume": "6495100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24912,7 +24922,7 @@ "2. high": "43.45", "3. low": "43.01", "4. close": "43.11", - "5. adjusted close": "32.6110551980593", + "5. adjusted close": "32.3206583622072", "6. volume": "6177700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24922,7 +24932,7 @@ "2. high": "44.1", "3. low": "43.49", "4. close": "43.69", - "5. adjusted close": "33.0498028671587", + "5. adjusted close": "32.7554990453452", "6. volume": "4189100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24932,7 +24942,7 @@ "2. high": "44.19", "3. low": "43.39", "4. close": "44.0", - "5. adjusted close": "33.2843059316773", + "5. adjusted close": "32.9879138932293", "6. volume": "5931500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24942,7 +24952,7 @@ "2. high": "44.07", "3. low": "43.69", "4. close": "43.74", - "5. adjusted close": "33.087625942081", + "5. adjusted close": "32.7929853111329", "6. volume": "4702800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24952,7 +24962,7 @@ "2. high": "44.39", "3. low": "43.45", "4. close": "44.14", - "5. adjusted close": "33.3902105414599", + "5. adjusted close": "33.092875437435", "6. volume": "6843400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24962,7 +24972,7 @@ "2. high": "43.99", "3. low": "43.4", "4. close": "43.62", - "5. adjusted close": "32.9968505622673", + "5. adjusted close": "32.7030182732423", "6. volume": "5975500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24972,7 +24982,7 @@ "2. high": "44.28", "3. low": "43.76", "4. close": "43.84", - "5. adjusted close": "33.1632720919257", + "5. adjusted close": "32.8679578427085", "6. volume": "6180300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24982,7 +24992,7 @@ "2. high": "44.23", "3. low": "43.46", "4. close": "43.99", - "5. adjusted close": "33.2767413166928", + "5. adjusted close": "32.9804166400718", "6. volume": "7702600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24992,7 +25002,7 @@ "2. high": "43.65", "3. low": "43.19", "4. close": "43.24", - "5. adjusted close": "32.7093951928574", + "5. adjusted close": "32.4181226532553", "6. volume": "7961700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25002,7 +25012,7 @@ "2. high": "44.05", "3. low": "43.04", "4. close": "43.33", - "5. adjusted close": "32.7774767277177", + "5. adjusted close": "32.4855979316733", "6. volume": "9836800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25012,7 +25022,7 @@ "2. high": "44.32", "3. low": "43.7", "4. close": "43.76", - "5. adjusted close": "33.10275517205", + "5. adjusted close": "32.8079798174481", "6. volume": "8874900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25022,7 +25032,7 @@ "2. high": "44.27", "3. low": "43.15", "4. close": "44.22", - "5. adjusted close": "33.4507274613357", + "5. adjusted close": "33.1528534626954", "6. volume": "8223600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25032,7 +25042,7 @@ "2. high": "45.45", "3. low": "43.5", "4. close": "43.93", - "5. adjusted close": "33.231353626786", + "5. adjusted close": "32.9354331211264", "6. volume": "13016300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25042,7 +25052,7 @@ "2. high": "45.39", "3. low": "44.51", "4. close": "44.59", - "5. adjusted close": "33.7306182157611", + "5. adjusted close": "33.4302518295249", "6. volume": "5237400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25052,7 +25062,7 @@ "2. high": "45.32", "3. low": "44.71", "4. close": "45.19", - "5. adjusted close": "34.1844951148295", + "5. adjusted close": "33.880087018978", "6. volume": "6990000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25062,7 +25072,7 @@ "2. high": "45.0", "3. low": "44.14", "4. close": "45.0", - "5. adjusted close": "34.0407674301245", + "5. adjusted close": "33.7376392089845", "6. volume": "7308500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25072,7 +25082,7 @@ "2. high": "44.34", "3. low": "43.53", "4. close": "44.19", - "5. adjusted close": "33.4280336163823", + "5. adjusted close": "33.1303617032228", "6. volume": "9116500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25082,7 +25092,7 @@ "2. high": "44.64", "3. low": "43.845", "4. close": "43.95", - "5. adjusted close": "33.2464828567549", + "5. adjusted close": "32.9504276274415", "6. volume": "8158300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25092,7 +25102,7 @@ "2. high": "45.44", "3. low": "44.51", "4. close": "44.51", - "5. adjusted close": "33.6701012958854", + "5. adjusted close": "33.3702738042645", "6. volume": "8247000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25102,7 +25112,7 @@ "2. high": "45.52", "3. low": "44.89", "4. close": "44.99", - "5. adjusted close": "34.03320281514", + "5. adjusted close": "33.730141955827", "6. volume": "4515600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25112,7 +25122,7 @@ "2. high": "45.68", "3. low": "45.04", "4. close": "45.16", - "5. adjusted close": "34.1618012698761", + "5. adjusted close": "33.8575952595053", "6. volume": "5919500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25122,7 +25132,7 @@ "2. high": "46.01", "3. low": "45.25", "4. close": "45.81", - "5. adjusted close": "34.6535012438667", + "5. adjusted close": "34.3449167147462", "6. volume": "8591000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25132,7 +25142,7 @@ "2. high": "46.14", "3. low": "45.38", "4. close": "46.03", - "5. adjusted close": "34.8199227735251", + "5. adjusted close": "34.5098562842124", "6. volume": "8572800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25142,7 +25152,7 @@ "2. high": "45.05", "3. low": "44.46", "4. close": "44.86", - "5. adjusted close": "33.9348628203419", + "5. adjusted close": "33.6326776647788", "6. volume": "5258900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25152,7 +25162,7 @@ "2. high": "44.685", "3. low": "44.14", "4. close": "44.54", - "5. adjusted close": "33.6927951408388", + "5. adjusted close": "33.3927655637371", "6. volume": "6101000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25162,7 +25172,7 @@ "2. high": "44.42", "3. low": "43.895", "4. close": "43.97", - "5. adjusted close": "33.2616120867239", + "5. adjusted close": "32.9654221337566", "6. volume": "6756500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25172,7 +25182,7 @@ "2. high": "44.2501", "3. low": "43.41", "4. close": "44.18", - "5. adjusted close": "33.4204690013978", + "5. adjusted close": "33.1228644500652", "6. volume": "5466800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25182,7 +25192,7 @@ "2. high": "43.95", "3. low": "42.96", "4. close": "43.32", - "5. adjusted close": "32.7699121127332", + "5. adjusted close": "32.4781006785158", "6. volume": "7264400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25192,7 +25202,7 @@ "2. high": "44.9", "3. low": "43.87", "4. close": "43.99", - "5. adjusted close": "33.2767413166928", + "5. adjusted close": "32.9804166400718", "6. volume": "10519200", "7. dividend amount": "0.3500", "8. split coefficient": "1.0" @@ -25202,7 +25212,7 @@ "2. high": "45.54", "3. low": "44.63", "4. close": "44.82", - "5. adjusted close": "33.6369766760075", + "5. adjusted close": "33.3374441544433", "6. volume": "10018400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25212,7 +25222,7 @@ "2. high": "46.53", "3. low": "44.68", "4. close": "44.69", - "5. adjusted close": "33.5394129328598", + "5. adjusted close": "33.2407492026343", "6. volume": "16318900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25222,7 +25232,7 @@ "2. high": "46.85", "3. low": "46.17", "4. close": "46.3", - "5. adjusted close": "34.7477023672277", + "5. adjusted close": "34.4382789904222", "6. volume": "5895700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25232,7 +25242,7 @@ "2. high": "46.72", "3. low": "45.23", "4. close": "46.47", - "5. adjusted close": "34.8752857236517", + "5. adjusted close": "34.5647262350955", "6. volume": "9040900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25242,7 +25252,7 @@ "2. high": "45.77", "3. low": "45.07", "4. close": "45.18", - "5. adjusted close": "33.9071531954935", + "5. adjusted close": "33.605214790222", "6. volume": "6949000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25252,7 +25262,7 @@ "2. high": "45.96", "3. low": "44.8916", "4. close": "45.47", - "5. adjusted close": "34.1247953917461", + "5. adjusted close": "33.8209189134881", "6. volume": "8740100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25262,7 +25272,7 @@ "2. high": "46.07", "3. low": "44.83", "4. close": "45.73", - "5. adjusted close": "34.3199228780416", + "5. adjusted close": "34.014308817106", "6. volume": "15314100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25272,7 +25282,7 @@ "2. high": "45.87", "3. low": "44.32", "4. close": "44.58", - "5. adjusted close": "33.4568589963502", + "5. adjusted close": "33.1589303972575", "6. volume": "12529600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25282,7 +25292,7 @@ "2. high": "47.03", "3. low": "46.03", "4. close": "46.05", - "5. adjusted close": "34.5600797842513", + "5. adjusted close": "34.2523271600204", "6. volume": "7826000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25292,7 +25302,7 @@ "2. high": "47.0", "3. low": "46.46", "4. close": "46.85", - "5. adjusted close": "35.1604720497758", + "5. adjusted close": "34.8473730173063", "6. volume": "7155500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25302,7 +25312,7 @@ "2. high": "47.08", "3. low": "46.13", "4. close": "46.44", - "5. adjusted close": "34.8527710136945", + "5. adjusted close": "34.5424120154473", "6. volume": "9537100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25312,7 +25322,7 @@ "2. high": "47.49", "3. low": "46.77", "4. close": "46.8", - "5. adjusted close": "35.1229475331805", + "5. adjusted close": "34.8101826512259", "6. volume": "7540700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25322,7 +25332,7 @@ "2. high": "47.25", "3. low": "46.25", "4. close": "47.17", - "5. adjusted close": "35.4006289559856", + "5. adjusted close": "35.0853913602207", "6. volume": "8511600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25332,7 +25342,7 @@ "2. high": "47.93", "3. low": "46.56", "4. close": "46.57", - "5. adjusted close": "34.9503347568422", + "5. adjusted close": "34.6391069672562", "6. volume": "8841600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25342,7 +25352,7 @@ "2. high": "47.72", "3. low": "46.75", "4. close": "47.29", - "5. adjusted close": "35.4906877958142", + "5. adjusted close": "35.1746482388136", "6. volume": "9303200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25352,7 +25362,7 @@ "2. high": "47.82", "3. low": "47.11", "4. close": "47.31", - "5. adjusted close": "35.5056976024524", + "5. adjusted close": "35.1895243852457", "6. volume": "7340400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25362,7 +25372,7 @@ "2. high": "47.5", "3. low": "46.85", "4. close": "47.5", - "5. adjusted close": "35.6482907655144", + "5. adjusted close": "35.3308477763511", "6. volume": "11199700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25372,7 +25382,7 @@ "2. high": "47.29", "3. low": "45.92", "4. close": "47.0", - "5. adjusted close": "35.2730455995616", + "5. adjusted close": "34.9589441155474", "6. volume": "12443300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25382,7 +25392,7 @@ "2. high": "47.08", "3. low": "45.77", "4. close": "46.17", - "5. adjusted close": "34.65013862408", + "5. adjusted close": "34.3415840386133", "6. volume": "13964000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25392,7 +25402,7 @@ "2. high": "48.18", "3. low": "46.4", "4. close": "46.83", - "5. adjusted close": "35.1454622431377", + "5. adjusted close": "34.8324968708742", "6. volume": "21511100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25402,7 +25412,7 @@ "2. high": "49.57", "3. low": "46.75", "4. close": "47.59", - "5. adjusted close": "35.7158348953859", + "5. adjusted close": "35.3977904352958", "6. volume": "27384300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25412,7 +25422,7 @@ "2. high": "47.435", "3. low": "46.0025", "4. close": "46.01", - "5. adjusted close": "34.5300601709751", + "5. adjusted close": "34.2225748671561", "6. volume": "12289600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25422,7 +25432,7 @@ "2. high": "47.83", "3. low": "46.83", "4. close": "47.02", - "5. adjusted close": "35.2880554061997", + "5. adjusted close": "34.9738202619796", "6. volume": "9857700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25432,7 +25442,7 @@ "2. high": "47.29", "3. low": "46.21", "4. close": "46.71", - "5. adjusted close": "35.055403403309", + "5. adjusted close": "34.7432399922813", "6. volume": "9825100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25442,7 +25452,7 @@ "2. high": "48.83", "3. low": "47.45", "4. close": "47.68", - "5. adjusted close": "35.7833790252574", + "5. adjusted close": "35.4647330942404", "6. volume": "15042500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25452,7 +25462,7 @@ "2. high": "47.55", "3. low": "45.81", "4. close": "47.4", - "5. adjusted close": "35.5732417323239", + "5. adjusted close": "35.2564670441904", "6. volume": "12605100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25462,7 +25472,7 @@ "2. high": "47.22", "3. low": "45.87", "4. close": "47.0", - "5. adjusted close": "35.2730455995616", + "5. adjusted close": "34.9589441155474", "6. volume": "11956400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25472,7 +25482,7 @@ "2. high": "47.48", "3. low": "44.84", "4. close": "46.4", - "5. adjusted close": "34.8227514004183", + "5. adjusted close": "34.512659722583", "6. volume": "25345900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25482,7 +25492,7 @@ "2. high": "44.44", "3. low": "43.45", "4. close": "44.06", - "5. adjusted close": "33.0666040237593", + "5. adjusted close": "32.7721505900217", "6. volume": "10156700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25492,7 +25502,7 @@ "2. high": "44.14", "3. low": "43.35", "4. close": "43.76", - "5. adjusted close": "32.8414569241876", + "5. adjusted close": "32.5490083935395", "6. volume": "9532500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25502,7 +25512,7 @@ "2. high": "43.43", "3. low": "42.7", "4. close": "43.3", - "5. adjusted close": "32.496231371511", + "5. adjusted close": "32.2068570256001", "6. volume": "11128100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25512,7 +25522,7 @@ "2. high": "44.54", "3. low": "42.63", "4. close": "42.77", - "5. adjusted close": "32.0984714956011", + "5. adjusted close": "31.8126391451481", "6. volume": "26059700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25522,7 +25532,7 @@ "2. high": "45.59", "3. low": "42.16", "4. close": "44.34", - "5. adjusted close": "33.2767413166928", + "5. adjusted close": "32.9804166400718", "6. volume": "33357300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25532,7 +25542,7 @@ "2. high": "42.32", "3. low": "40.95", "4. close": "42.21", - "5. adjusted close": "31.678196909734", + "5. adjusted close": "31.396107045048", "6. volume": "16783000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25542,7 +25552,7 @@ "2. high": "40.96", "3. low": "40.26", "4. close": "40.94", - "5. adjusted close": "30.7250741882139", + "5. adjusted close": "30.4514717466066", "6. volume": "7298700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25552,7 +25562,7 @@ "2. high": "40.49", "3. low": "39.94", "4. close": "40.49", - "5. adjusted close": "30.3873535388564", + "5. adjusted close": "30.1167584518833", "6. volume": "7725500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25562,7 +25572,7 @@ "2. high": "40.0", "3. low": "39.32", "4. close": "39.93", - "5. adjusted close": "29.9670789529893", + "5. adjusted close": "29.7002263517832", "6. volume": "7654600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25572,7 +25582,7 @@ "2. high": "40.19", "3. low": "39.56", "4. close": "39.68", - "5. adjusted close": "29.7794563700129", + "5. adjusted close": "29.5142745213813", "6. volume": "7678900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25582,7 +25592,7 @@ "2. high": "40.2", "3. low": "39.65", "4. close": "40.02", - "5. adjusted close": "30.0346230828608", + "5. adjusted close": "29.7671690107278", "6. volume": "8143400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25592,7 +25602,7 @@ "2. high": "40.16", "3. low": "39.85", "4. close": "40.02", - "5. adjusted close": "30.0346230828608", + "5. adjusted close": "29.7671690107278", "6. volume": "5827200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25602,7 +25612,7 @@ "2. high": "40.385", "3. low": "40.06", "4. close": "40.2", - "5. adjusted close": "30.1697113426038", + "5. adjusted close": "29.9010543286171", "6. volume": "6184200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25612,7 +25622,7 @@ "2. high": "40.03", "3. low": "39.67", "4. close": "40.01", - "5. adjusted close": "30.0271181795417", + "5. adjusted close": "29.7597309375117", "6. volume": "8235800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25622,7 +25632,7 @@ "2. high": "39.83", "3. low": "39.18", "4. close": "39.72", - "5. adjusted close": "29.8094759832891", + "5. adjusted close": "29.5440268142456", "6. volume": "9958300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25632,7 +25642,7 @@ "2. high": "39.83", "3. low": "39.18", "4. close": "39.72", - "5. adjusted close": "29.8094759832891", + "5. adjusted close": "29.5440268142456", "6. volume": "11857100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25642,7 +25652,7 @@ "2. high": "40.28", "3. low": "39.81", "4. close": "39.91", - "5. adjusted close": "29.9520691463512", + "5. adjusted close": "29.685350205351", "6. volume": "6717600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25652,7 +25662,7 @@ "2. high": "40.41", "3. low": "39.72", "4. close": "40.28", - "5. adjusted close": "30.2297505691562", + "5. adjusted close": "29.9605589143457", "6. volume": "10983900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25662,7 +25672,7 @@ "2. high": "40.91", "3. low": "40.03", "4. close": "40.22", - "5. adjusted close": "30.1847211492419", + "5. adjusted close": "29.9159304750493", "6. volume": "13873200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25672,7 +25682,7 @@ "2. high": "42.28", "3. low": "41.39", "4. close": "41.45", - "5. adjusted close": "31.1078242574857", + "5. adjusted close": "30.8308134806264", "6. volume": "6817200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25682,7 +25692,7 @@ "2. high": "42.87", "3. low": "42.0", "4. close": "42.3", - "5. adjusted close": "31.7457410396055", + "5. adjusted close": "31.4630497039927", "6. volume": "8816400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25692,7 +25702,7 @@ "2. high": "42.0", "3. low": "40.95", "4. close": "41.93", - "5. adjusted close": "31.4680596168004", + "5. adjusted close": "31.1878409949979", "6. volume": "10883200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25702,7 +25712,7 @@ "2. high": "41.255", "3. low": "40.52", "4. close": "41.15", - "5. adjusted close": "30.8826771579141", + "5. adjusted close": "30.6076712841442", "6. volume": "8233800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25712,7 +25722,7 @@ "2. high": "40.83", "3. low": "40.31", "4. close": "40.55", - "5. adjusted close": "30.4323829587707", + "5. adjusted close": "30.1613868911797", "6. volume": "8538800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25722,7 +25732,7 @@ "2. high": "41.11", "3. low": "40.53", "4. close": "40.81", - "5. adjusted close": "30.6275104450662", + "5. adjusted close": "30.3547767947977", "6. volume": "8612600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25732,7 +25742,7 @@ "2. high": "41.1", "3. low": "40.56", "4. close": "41.06", - "5. adjusted close": "30.8151330280426", + "5. adjusted close": "30.5407286251995", "6. volume": "9873700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25742,7 +25752,7 @@ "2. high": "41.5", "3. low": "40.7", "4. close": "40.75", - "5. adjusted close": "30.5824810251518", + "5. adjusted close": "30.3101483555012", "6. volume": "9015000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25752,7 +25762,7 @@ "2. high": "41.5", "3. low": "41.02", "4. close": "41.42", - "5. adjusted close": "31.0853095475286", + "5. adjusted close": "30.8084992609782", "6. volume": "7196300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25762,7 +25772,7 @@ "2. high": "41.455", "3. low": "41.06", "4. close": "41.3", - "5. adjusted close": "30.9952507076999", + "5. adjusted close": "30.7192423823853", "6. volume": "6937200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25772,7 +25782,7 @@ "2. high": "41.22", "3. low": "40.68", "4. close": "41.19", - "5. adjusted close": "30.9126967711903", + "5. adjusted close": "30.6374235770085", "6. volume": "7595900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25782,7 +25792,7 @@ "2. high": "41.0", "3. low": "40.67", "4. close": "40.83", - "5. adjusted close": "30.6425202517043", + "5. adjusted close": "30.3696529412298", "6. volume": "8696000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25792,7 +25802,7 @@ "2. high": "40.74", "3. low": "40.14", "4. close": "40.73", - "5. adjusted close": "30.5674712185137", + "5. adjusted close": "30.2952722090691", "6. volume": "7201600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25802,7 +25812,7 @@ "2. high": "40.76", "3. low": "40.05", "4. close": "40.61", - "5. adjusted close": "30.4774123786851", + "5. adjusted close": "30.2060153304762", "6. volume": "6491800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25812,7 +25822,7 @@ "2. high": "41.21", "3. low": "40.66", "4. close": "40.78", - "5. adjusted close": "30.604995735109", + "5. adjusted close": "30.3324625751494", "6. volume": "8596200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25822,7 +25832,7 @@ "2. high": "41.37", "3. low": "40.95", "4. close": "41.07", - "5. adjusted close": "30.8226379313616", + "5. adjusted close": "30.5481666984156", "6. volume": "12053600", "7. dividend amount": "0.3500", "8. split coefficient": "1.0" @@ -25832,7 +25842,7 @@ "2. high": "41.79", "3. low": "41.165", "4. close": "41.68", - "5. adjusted close": "31.0161165856869", + "5. adjusted close": "30.7399224526789", "6. volume": "9125800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25842,7 +25852,7 @@ "2. high": "41.36", "3. low": "40.93", "4. close": "41.14", - "5. adjusted close": "30.6142763036267", + "5. adjusted close": "30.3416605015166", "6. volume": "6612500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25852,7 +25862,7 @@ "2. high": "41.25", "3. low": "40.81", "4. close": "41.19", - "5. adjusted close": "30.6514837371508", + "5. adjusted close": "30.3785366081057", "6. volume": "10885800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25862,7 +25872,7 @@ "2. high": "40.835", "3. low": "40.36", "4. close": "40.78", - "5. adjusted close": "30.3463827822532", + "5. adjusted close": "30.076152534075", "6. volume": "5791800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25872,7 +25882,7 @@ "2. high": "40.74", "3. low": "40.15", "4. close": "40.68", - "5. adjusted close": "30.271967915205", + "5. adjusted close": "30.0024003208968", "6. volume": "6779100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25882,7 +25892,7 @@ "2. high": "40.46", "3. low": "39.992", "4. close": "40.26", - "5. adjusted close": "29.9594254736026", + "5. adjusted close": "29.6926410255483", "6. volume": "26233800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25892,7 +25902,7 @@ "2. high": "40.48", "3. low": "39.8", "4. close": "40.39", - "5. adjusted close": "30.0561648007652", + "5. adjusted close": "29.78851890268", "6. volume": "25838700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25902,7 +25912,7 @@ "2. high": "39.9", "3. low": "39.68", "4. close": "39.71", - "5. adjusted close": "29.5501437048375", + "5. adjusted close": "29.2870038530681", "6. volume": "8730500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25912,7 +25922,7 @@ "2. high": "39.96", "3. low": "39.38", "4. close": "39.87", - "5. adjusted close": "29.6692074921146", + "5. adjusted close": "29.4050073941533", "6. volume": "12545500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25922,7 +25932,7 @@ "2. high": "39.41", "3. low": "38.85", "4. close": "39.34", - "5. adjusted close": "29.2748086967592", + "5. adjusted close": "29.0141206643088", "6. volume": "9687100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25932,7 +25942,7 @@ "2. high": "39.13", "3. low": "38.41", "4. close": "38.88", - "5. adjusted close": "28.9325003083375", + "5. adjusted close": "28.674860483689", "6. volume": "9021500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25942,7 +25952,7 @@ "2. high": "38.98", "3. low": "38.26", "4. close": "38.96", - "5. adjusted close": "28.9920322019761", + "5. adjusted close": "28.7338622542316", "6. volume": "13210500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25952,7 +25962,7 @@ "2. high": "38.61", "3. low": "38.13", "4. close": "38.48", - "5. adjusted close": "28.6348408401447", + "5. adjusted close": "28.3798516309761", "6. volume": "12365700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25962,7 +25972,7 @@ "2. high": "38.57", "3. low": "37.96", "4. close": "38.49", - "5. adjusted close": "28.6422823268496", + "5. adjusted close": "28.387226852294", "6. volume": "9563400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25972,7 +25982,7 @@ "2. high": "38.22", "3. low": "37.53", "4. close": "38.22", - "5. adjusted close": "28.4413621858194", + "5. adjusted close": "28.1880958767128", "6. volume": "10267000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25982,7 +25992,7 @@ "2. high": "37.66", "3. low": "37.26", "4. close": "37.52", - "5. adjusted close": "27.9204581164821", + "5. adjusted close": "27.6718303844653", "6. volume": "6714900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25992,7 +26002,7 @@ "2. high": "37.65", "3. low": "37.3", "4. close": "37.4", - "5. adjusted close": "27.8311602760243", + "5. adjusted close": "27.5833277286514", "6. volume": "10532000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26002,7 +26012,7 @@ "2. high": "37.81", "3. low": "37.51", "4. close": "37.53", - "5. adjusted close": "27.9278996031869", + "5. adjusted close": "27.6792056057831", "6. volume": "7642000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26012,7 +26022,7 @@ "2. high": "37.85", "3. low": "37.49", "4. close": "37.76", - "5. adjusted close": "28.0990537973977", + "5. adjusted close": "27.848835696093", "6. volume": "7226200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26022,7 +26032,7 @@ "2. high": "37.6", "3. low": "37.0", "4. close": "37.57", - "5. adjusted close": "27.9576655500062", + "5. adjusted close": "27.7087064910544", "6. volume": "7663900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26032,7 +26042,7 @@ "2. high": "36.95", "3. low": "36.43", "4. close": "36.94", - "5. adjusted close": "27.4888518876026", + "5. adjusted close": "27.2440675480317", "6. volume": "7199800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26042,7 +26052,7 @@ "2. high": "37.25", "3. low": "36.785", "4. close": "37.15", - "5. adjusted close": "27.6451231084038", + "5. adjusted close": "27.3989471957059", "6. volume": "9749800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26052,7 +26062,7 @@ "2. high": "37.15", "3. low": "36.75", "4. close": "36.97", - "5. adjusted close": "27.511176347717", + "5. adjusted close": "27.2661932119851", "6. volume": "9315100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26062,7 +26072,7 @@ "2. high": "37.22", "3. low": "36.31", "4. close": "37.1", - "5. adjusted close": "27.6079156748797", + "5. adjusted close": "27.3620710891168", "6. volume": "7366000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26072,7 +26082,7 @@ "2. high": "36.78", "3. low": "36.32", "4. close": "36.39", - "5. adjusted close": "27.0795701188375", + "5. adjusted close": "26.8384303755515", "6. volume": "6688600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26082,7 +26092,7 @@ "2. high": "37.09", "3. low": "36.34", "4. close": "36.34", - "5. adjusted close": "27.0423626853134", + "5. adjusted close": "26.8015542689624", "6. volume": "7779200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26092,7 +26102,7 @@ "2. high": "36.97", "3. low": "36.71", "4. close": "36.9", - "5. adjusted close": "27.4590859407833", + "5. adjusted close": "27.2145666627604", "6. volume": "5027800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26102,7 +26112,7 @@ "2. high": "36.78", "3. low": "36.51", "4. close": "36.69", - "5. adjusted close": "27.3028147199821", + "5. adjusted close": "27.0596870150861", "6. volume": "7056600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26112,7 +26122,7 @@ "2. high": "36.99", "3. low": "36.67", "4. close": "36.69", - "5. adjusted close": "27.3028147199821", + "5. adjusted close": "27.0596870150861", "6. volume": "5774300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26122,7 +26132,7 @@ "2. high": "36.98", "3. low": "36.575", "4. close": "36.94", - "5. adjusted close": "27.4888518876026", + "5. adjusted close": "27.2440675480317", "6. volume": "5517200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26132,7 +26142,7 @@ "2. high": "36.83", "3. low": "36.48", "4. close": "36.58", - "5. adjusted close": "27.2209583662291", + "5. adjusted close": "26.9785595805901", "6. volume": "7038900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26142,7 +26152,7 @@ "2. high": "36.7", "3. low": "36.04", "4. close": "36.58", - "5. adjusted close": "27.2209583662291", + "5. adjusted close": "26.9785595805901", "6. volume": "7408500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26152,7 +26162,7 @@ "2. high": "36.53", "3. low": "36.03", "4. close": "36.12", - "5. adjusted close": "26.8786499778074", + "5. adjusted close": "26.6392993999703", "6. volume": "11953600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26162,7 +26172,7 @@ "2. high": "36.96", "3. low": "36.52", "4. close": "36.52", - "5. adjusted close": "27.1763094460002", + "5. adjusted close": "26.9343082526832", "6. volume": "6692100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26172,7 +26182,7 @@ "2. high": "37.08", "3. low": "36.8", "4. close": "36.93", - "5. adjusted close": "27.4814104008977", + "5. adjusted close": "27.2366923267138", "6. volume": "5318800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26182,7 +26192,7 @@ "2. high": "37.03", "3. low": "36.49", "4. close": "37.03", - "5. adjusted close": "27.5558252679459", + "5. adjusted close": "27.3104445398921", "6. volume": "8462400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26192,7 +26202,7 @@ "2. high": "36.77", "3. low": "36.28", "4. close": "36.49", - "5. adjusted close": "27.1539849858857", + "5. adjusted close": "26.9121825887297", "6. volume": "8029900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26202,7 +26212,7 @@ "2. high": "36.74", "3. low": "36.39", "4. close": "36.55", - "5. adjusted close": "27.1986339061146", + "5. adjusted close": "26.9564339166366", "6. volume": "15233200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26212,7 +26222,7 @@ "2. high": "37.09", "3. low": "36.5", "4. close": "36.51", - "5. adjusted close": "27.1688679592953", + "5. adjusted close": "26.9269330313654", "6. volume": "10766000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26222,7 +26232,7 @@ "2. high": "36.8", "3. low": "36.38", "4. close": "36.52", - "5. adjusted close": "27.1763094460002", + "5. adjusted close": "26.9343082526832", "6. volume": "8562200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26232,7 +26242,7 @@ "2. high": "36.97", "3. low": "36.34", "4. close": "36.91", - "5. adjusted close": "27.4665274274881", + "5. adjusted close": "27.2219418840782", "6. volume": "11810800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26242,7 +26252,7 @@ "2. high": "36.65", "3. low": "35.77", "4. close": "36.14", - "5. adjusted close": "26.893532951217", + "5. adjusted close": "26.654049842606", "6. volume": "14268300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26252,7 +26262,7 @@ "2. high": "36.67", "3. low": "36.35", "4. close": "36.62", - "5. adjusted close": "27.2507243130483", + "5. adjusted close": "27.0080604658614", "6. volume": "10978900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26262,7 +26272,7 @@ "2. high": "36.66", "3. low": "36.21", "4. close": "36.54", - "5. adjusted close": "27.1911924194098", + "5. adjusted close": "26.9490586953188", "6. volume": "9501400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26272,7 +26282,7 @@ "2. high": "36.56", "3. low": "36.04", "4. close": "36.41", - "5. adjusted close": "27.0944530922471", + "5. adjusted close": "26.8531808181871", "6. volume": "13034300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26282,7 +26292,7 @@ "2. high": "36.71", "3. low": "35.85", "4. close": "36.69", - "5. adjusted close": "27.3028147199821", + "5. adjusted close": "27.0596870150861", "6. volume": "20038100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26292,7 +26302,7 @@ "2. high": "35.965", "3. low": "34.9", "4. close": "35.81", - "5. adjusted close": "26.647963889958", + "5. adjusted close": "26.4106675391179", "6. volume": "21433100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26302,7 +26312,7 @@ "2. high": "34.91", "3. low": "34.61", "4. close": "34.9", - "5. adjusted close": "25.9707885998194", + "5. adjusted close": "25.7395223991961", "6. volume": "12752600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26312,7 +26322,7 @@ "2. high": "34.86", "3. low": "34.32", "4. close": "34.85", - "5. adjusted close": "25.9335811662953", + "5. adjusted close": "25.702646292607", "6. volume": "9315000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26322,7 +26332,7 @@ "2. high": "34.48", "3. low": "34.1", "4. close": "34.46", - "5. adjusted close": "25.6433631848074", + "5. adjusted close": "25.415012661212", "6. volume": "7424500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26332,7 +26342,7 @@ "2. high": "34.46", "3. low": "34.18", "4. close": "34.27", - "5. adjusted close": "25.5019749374158", + "5. adjusted close": "25.2748834561734", "6. volume": "6719900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26342,7 +26352,7 @@ "2. high": "34.4", "3. low": "34.18", "4. close": "34.33", - "5. adjusted close": "25.5466238576447", + "5. adjusted close": "25.3191347840803", "6. volume": "6278700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26352,7 +26362,7 @@ "2. high": "34.37", "3. low": "34.02", "4. close": "34.3", - "5. adjusted close": "25.5242993975303", + "5. adjusted close": "25.2970091201269", "6. volume": "8170000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26362,7 +26372,7 @@ "2. high": "34.3", "3. low": "34.11", "4. close": "34.22", - "5. adjusted close": "25.4647675038917", + "5. adjusted close": "25.2380073495843", "6. volume": "5599300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26372,7 +26382,7 @@ "2. high": "34.23", "3. low": "33.95", "4. close": "34.13", - "5. adjusted close": "25.3977941235483", + "5. adjusted close": "25.1716303577239", "6. volume": "7067300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26382,7 +26392,7 @@ "2. high": "34.11", "3. low": "33.69", "4. close": "34.09", - "5. adjusted close": "25.3680281767291", + "5. adjusted close": "25.1421294724526", "6. volume": "7943400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26392,7 +26402,7 @@ "2. high": "33.69", "3. low": "33.39", "4. close": "33.68", - "5. adjusted close": "25.0629272218315", + "5. adjusted close": "24.8397453984219", "6. volume": "11742200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26402,7 +26412,7 @@ "2. high": "33.66", "3. low": "33.35", "4. close": "33.49", - "5. adjusted close": "24.9215389744399", + "5. adjusted close": "24.6996161933833", "6. volume": "9651300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26412,7 +26422,7 @@ "2. high": "33.54", "3. low": "33.21", "4. close": "33.4", - "5. adjusted close": "24.8545655940965", + "5. adjusted close": "24.6332392015229", "6. volume": "6047800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26422,7 +26432,7 @@ "2. high": "33.43", "3. low": "33.09", "4. close": "33.35", - "5. adjusted close": "24.8173581605724", + "5. adjusted close": "24.5963630949338", "6. volume": "8631900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26432,7 +26442,7 @@ "2. high": "33.28", "3. low": "32.615", "4. close": "33.24", - "5. adjusted close": "24.7355018068194", + "5. adjusted close": "24.5152356604378", "6. volume": "10281400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26442,7 +26452,7 @@ "2. high": "32.84", "3. low": "32.5", "4. close": "32.71", - "5. adjusted close": "24.341103011464", + "5. adjusted close": "24.1243489305933", "6. volume": "12153200", "7. dividend amount": "0.3500", "8. split coefficient": "1.0" @@ -26452,7 +26462,7 @@ "2. high": "32.73", "3. low": "32.17", "4. close": "32.59", - "5. adjusted close": "23.9950558724625", + "5. adjusted close": "23.7813832924391", "6. volume": "12461800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26462,7 +26472,7 @@ "2. high": "32.25", "3. low": "31.87", "4. close": "31.9", - "5. adjusted close": "23.4870292215881", + "5. adjusted close": "23.2778805470637", "6. volume": "6481700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26472,7 +26482,7 @@ "2. high": "32.35", "3. low": "31.85", "4. close": "32.14", - "5. adjusted close": "23.6637341436314", + "5. adjusted close": "23.4530119367595", "6. volume": "6857400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26482,7 +26492,7 @@ "2. high": "32.5", "3. low": "32.2", "4. close": "32.35", - "5. adjusted close": "23.8183509504192", + "5. adjusted close": "23.6062519027433", "6. volume": "4105500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26492,7 +26502,7 @@ "2. high": "32.55", "3. low": "32.32", "4. close": "32.46", - "5. adjusted close": "23.8993407063558", + "5. adjusted close": "23.6865204563538", "6. volume": "2805800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26502,7 +26512,7 @@ "2. high": "32.64", "3. low": "32.18", "4. close": "32.56", - "5. adjusted close": "23.9729677572071", + "5. adjusted close": "23.7594918687271", "6. volume": "13793800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26512,7 +26522,7 @@ "2. high": "32.63", "3. low": "32.34", "4. close": "32.57", - "5. adjusted close": "23.9803304622923", + "5. adjusted close": "23.7667890099644", "6. volume": "7304400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26522,7 +26532,7 @@ "2. high": "33.04", "3. low": "32.53", "4. close": "32.57", - "5. adjusted close": "23.9803304622923", + "5. adjusted close": "23.7667890099644", "6. volume": "8865200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26532,7 +26542,7 @@ "2. high": "33.1", "3. low": "32.67", "4. close": "33.02", - "5. adjusted close": "24.3116521911234", + "5. adjusted close": "24.095160365644", "6. volume": "16619000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26542,7 +26552,7 @@ "2. high": "32.96", "3. low": "32.655", "4. close": "32.8", - "5. adjusted close": "24.1496726792504", + "5. adjusted close": "23.9346232584229", "6. volume": "10174200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26552,7 +26562,7 @@ "2. high": "32.89", "3. low": "32.56", "4. close": "32.73", - "5. adjusted close": "24.0981337436545", + "5. adjusted close": "23.8835432697616", "6. volume": "7628000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26562,7 +26572,7 @@ "2. high": "33.2", "3. low": "32.7", "4. close": "32.79", - "5. adjusted close": "24.1423099741653", + "5. adjusted close": "23.9273261171855", "6. volume": "9106600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26572,7 +26582,7 @@ "2. high": "33.55", "3. low": "33.08", "4. close": "33.21", - "5. adjusted close": "24.4515435877411", + "5. adjusted close": "24.2338060491531", "6. volume": "11161900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26582,7 +26592,7 @@ "2. high": "33.235", "3. low": "32.79", "4. close": "33.07", - "5. adjusted close": "24.3484657165491", + "5. adjusted close": "24.1316460718306", "6. volume": "7486400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26592,7 +26602,7 @@ "2. high": "32.86", "3. low": "32.46", "4. close": "32.81", - "5. adjusted close": "24.1570353843356", + "5. adjusted close": "23.9419203996602", "6. volume": "6905400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26602,7 +26612,7 @@ "2. high": "32.72", "3. low": "32.365", "4. close": "32.56", - "5. adjusted close": "23.9729677572071", + "5. adjusted close": "23.7594918687271", "6. volume": "7278700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26612,7 +26622,7 @@ "2. high": "32.88", "3. low": "32.54", "4. close": "32.72", - "5. adjusted close": "24.0907710385693", + "5. adjusted close": "23.8762461285243", "6. volume": "5547500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26622,7 +26632,7 @@ "2. high": "32.945", "3. low": "32.59", "4. close": "32.79", - "5. adjusted close": "24.1423099741653", + "5. adjusted close": "23.9273261171855", "6. volume": "8381800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26632,7 +26642,7 @@ "2. high": "32.83", "3. low": "32.43", "4. close": "32.7", - "5. adjusted close": "24.0760456283991", + "5. adjusted close": "23.8616518460496", "6. volume": "7260400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26642,7 +26652,7 @@ "2. high": "32.88", "3. low": "32.4", "4. close": "32.67", - "5. adjusted close": "24.0539575131436", + "5. adjusted close": "23.8397604223376", "6. volume": "9350600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26652,7 +26662,7 @@ "2. high": "32.8", "3. low": "32.54", "4. close": "32.63", - "5. adjusted close": "24.0245066928031", + "5. adjusted close": "23.8105718573884", "6. volume": "8580300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26662,7 +26672,7 @@ "2. high": "33.04", "3. low": "32.76", "4. close": "32.82", - "5. adjusted close": "24.1643980894207", + "5. adjusted close": "23.9492175408975", "6. volume": "6014800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26672,7 +26682,7 @@ "2. high": "32.78", "3. low": "32.1", "4. close": "32.73", - "5. adjusted close": "24.0981337436545", + "5. adjusted close": "23.8835432697616", "6. volume": "6113900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26682,7 +26692,7 @@ "2. high": "32.82", "3. low": "32.57", "4. close": "32.61", - "5. adjusted close": "24.0097812826328", + "5. adjusted close": "23.7959775749137", "6. volume": "6876300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26692,7 +26702,7 @@ "2. high": "32.73", "3. low": "32.39", "4. close": "32.73", - "5. adjusted close": "24.0981337436545", + "5. adjusted close": "23.8835432697616", "6. volume": "6785100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26702,7 +26712,7 @@ "2. high": "32.67", "3. low": "32.45", "4. close": "32.62", - "5. adjusted close": "24.017143987718", + "5. adjusted close": "23.803274716151", "6. volume": "3453800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26712,7 +26722,7 @@ "2. high": "32.43", "3. low": "32.04", "4. close": "32.41", - "5. adjusted close": "23.8625271809301", + "5. adjusted close": "23.6500347501672", "6. volume": "5576100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26722,7 +26732,7 @@ "2. high": "32.19", "3. low": "31.86", "4. close": "32.15", - "5. adjusted close": "23.6710968487165", + "5. adjusted close": "23.4603090779968", "6. volume": "6498200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26732,7 +26742,7 @@ "2. high": "32.05", "3. low": "31.78", "4. close": "32.03", - "5. adjusted close": "23.5827443876948", + "5. adjusted close": "23.3727433831489", "6. volume": "8238100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26742,7 +26752,7 @@ "2. high": "31.83", "3. low": "30.75", "4. close": "31.71", - "5. adjusted close": "23.3471378249705", + "5. adjusted close": "23.1392348635545", "6. volume": "18815600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26752,7 +26762,7 @@ "2. high": "31.38", "3. low": "30.64", "4. close": "30.81", - "5. adjusted close": "22.6844943673081", + "5. adjusted close": "22.4824921521954", "6. volume": "23036600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26762,7 +26772,7 @@ "2. high": "31.9", "3. low": "31.38", "4. close": "31.48", - "5. adjusted close": "23.1777956080123", + "5. adjusted close": "22.9714006150961", "6. volume": "11417900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26772,7 +26782,7 @@ "2. high": "32.2", "3. low": "31.75", "4. close": "31.87", - "5. adjusted close": "23.4649411063327", + "5. adjusted close": "23.2559891233517", "6. volume": "6693800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26782,7 +26792,7 @@ "2. high": "32.25", "3. low": "31.92", "4. close": "31.94", - "5. adjusted close": "23.5164800419286", + "5. adjusted close": "23.307069112013", "6. volume": "8011000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26792,7 +26802,7 @@ "2. high": "32.44", "3. low": "31.99", "4. close": "32.23", - "5. adjusted close": "23.7299984893976", + "5. adjusted close": "23.5186862078954", "6. volume": "6998300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26802,7 +26812,7 @@ "2. high": "32.61", "3. low": "32.12", "4. close": "32.12", - "5. adjusted close": "23.6490087334611", + "5. adjusted close": "23.4384176542848", "6. volume": "7168200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26812,7 +26822,7 @@ "2. high": "33.11", "3. low": "32.33", "4. close": "32.62", - "5. adjusted close": "24.017143987718", + "5. adjusted close": "23.803274716151", "6. volume": "9236800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26822,7 +26832,7 @@ "2. high": "33.45", "3. low": "33.04", "4. close": "33.27", - "5. adjusted close": "24.4957198182519", + "5. adjusted close": "24.2775888965771", "6. volume": "7544000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26832,7 +26842,7 @@ "2. high": "33.21", "3. low": "32.97", "4. close": "33.09", - "5. adjusted close": "24.3631911267194", + "5. adjusted close": "24.1462403543053", "6. volume": "7639500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26842,7 +26852,7 @@ "2. high": "33.75", "3. low": "33.17", "4. close": "33.18", - "5. adjusted close": "24.4294554724856", + "5. adjusted close": "24.2119146254412", "6. volume": "14852500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26852,7 +26862,7 @@ "2. high": "33.86", "3. low": "33.44", "4. close": "33.48", - "5. adjusted close": "24.6503366250398", + "5. adjusted close": "24.4308288625609", "6. volume": "11474400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26862,7 +26872,7 @@ "2. high": "33.69", "3. low": "33.03", "4. close": "33.25", - "5. adjusted close": "24.4809944080816", + "5. adjusted close": "24.2629946141024", "6. volume": "7950500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26872,7 +26882,7 @@ "2. high": "33.83", "3. low": "33.44", "4. close": "33.62", - "5. adjusted close": "24.7534144962317", + "5. adjusted close": "24.5329888398834", "6. volume": "9164400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26882,7 +26892,7 @@ "2. high": "33.73", "3. low": "33.14", "4. close": "33.73", - "5. adjusted close": "24.8344042521682", + "5. adjusted close": "24.613257393494", "6. volume": "16764500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26892,7 +26902,7 @@ "2. high": "33.21", "3. low": "32.7", "4. close": "33.05", - "5. adjusted close": "24.3337403063789", + "5. adjusted close": "24.117051789356", "6. volume": "12524100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26902,7 +26912,7 @@ "2. high": "33.75", "3. low": "33.1", "4. close": "33.24", - "5. adjusted close": "24.4736317029965", + "5. adjusted close": "24.2556974728651", "6. volume": "10124300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26912,7 +26922,7 @@ "2. high": "34.04", "3. low": "33.57", "4. close": "34.04", - "5. adjusted close": "25.0626481098075", + "5. adjusted close": "24.839468771851", "6. volume": "9672100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26922,7 +26932,7 @@ "2. high": "34.28", "3. low": "33.735", "4. close": "33.81", - "5. adjusted close": "24.8933058928493", + "5. adjusted close": "24.6716345233926", "6. volume": "8548500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26932,7 +26942,7 @@ "2. high": "34.37", "3. low": "34.2", "4. close": "34.29", - "5. adjusted close": "25.2467157369359", + "5. adjusted close": "25.0218973027841", "6. volume": "6131700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26942,7 +26952,7 @@ "2. high": "34.44", "3. low": "34.19", "4. close": "34.38", - "5. adjusted close": "25.3129800827021", + "5. adjusted close": "25.0875715739201", "6. volume": "5984100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26952,7 +26962,7 @@ "2. high": "34.36", "3. low": "34.01", "4. close": "34.13", - "5. adjusted close": "25.1289124555737", + "5. adjusted close": "24.905143042987", "6. volume": "9745800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26962,7 +26972,7 @@ "2. high": "34.55", "3. low": "33.0", "4. close": "33.93", - "5. adjusted close": "24.9816583538709", + "5. adjusted close": "24.7592002182405", "6. volume": "22299900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26972,7 +26982,7 @@ "2. high": "33.3", "3. low": "32.97", "4. close": "33.09", - "5. adjusted close": "24.3631911267194", + "5. adjusted close": "24.1462403543053", "6. volume": "6380100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26982,7 +26992,7 @@ "2. high": "33.39", "3. low": "32.92", "4. close": "32.95", - "5. adjusted close": "24.2601132555275", + "5. adjusted close": "24.0440803769827", "6. volume": "10372200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26992,7 +27002,7 @@ "2. high": "33.39", "3. low": "33.02", "4. close": "33.26", - "5. adjusted close": "24.4883571131667", + "5. adjusted close": "24.2702917553398", "6. volume": "10613600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27002,7 +27012,7 @@ "2. high": "33.66", "3. low": "33.23", "4. close": "33.23", - "5. adjusted close": "24.4662689979113", + "5. adjusted close": "24.2484003316278", "6. volume": "7655000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27012,7 +27022,7 @@ "2. high": "33.68", "3. low": "33.37", "4. close": "33.56", - "5. adjusted close": "24.7092382657209", + "5. adjusted close": "24.4892059924595", "6. volume": "5185600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27022,7 +27032,7 @@ "2. high": "33.84", "3. low": "33.55", "4. close": "33.64", - "5. adjusted close": "24.768139906402", + "5. adjusted close": "24.5475831223581", "6. volume": "6661000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27032,7 +27042,7 @@ "2. high": "33.95", "3. low": "33.51", "4. close": "33.69", - "5. adjusted close": "24.8049534318276", + "5. adjusted close": "24.5840688285447", "6. volume": "7255700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27042,7 +27052,7 @@ "2. high": "33.77", "3. low": "33.39", "4. close": "33.56", - "5. adjusted close": "24.7092382657209", + "5. adjusted close": "24.4892059924595", "6. volume": "1555421", "7. dividend amount": "0.3400", "8. split coefficient": "1.0" @@ -27052,7 +27062,7 @@ "2. high": "34.15", "3. low": "33.75", "4. close": "33.95", - "5. adjusted close": "24.7456825699476", + "5. adjusted close": "24.5253257653097", "6. volume": "9158900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27062,7 +27072,7 @@ "2. high": "34.13", "3. low": "33.78", "4. close": "33.91", - "5. adjusted close": "24.7165271265662", + "5. adjusted close": "24.4964299470295", "6. volume": "20400900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27072,7 +27082,7 @@ "2. high": "33.87", "3. low": "33.64", "4. close": "33.75", - "5. adjusted close": "24.5999053530407", + "5. adjusted close": "24.3808466739088", "6. volume": "20973000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27082,7 +27092,7 @@ "2. high": "33.99", "3. low": "33.77", "4. close": "33.85", - "5. adjusted close": "24.6727939614941", + "5. adjusted close": "24.4530862196092", "6. volume": "6777000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27092,7 +27102,7 @@ "2. high": "34.05", "3. low": "33.61", "4. close": "33.66", - "5. adjusted close": "24.5343056054326", + "5. adjusted close": "24.3158310827784", "6. volume": "8614600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27102,7 +27112,7 @@ "2. high": "34.24", "3. low": "33.91", "4. close": "33.97", - "5. adjusted close": "24.7602602916383", + "5. adjusted close": "24.5397736744498", "6. volume": "11356100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27112,7 +27122,7 @@ "2. high": "33.96", "3. low": "33.52", "4. close": "33.87", - "5. adjusted close": "24.6873716831848", + "5. adjusted close": "24.4675341287493", "6. volume": "9157300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27122,7 +27132,7 @@ "2. high": "33.71", "3. low": "33.08", "4. close": "33.61", - "5. adjusted close": "24.4978613012058", + "5. adjusted close": "24.2797113099281", "6. volume": "11939900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27132,7 +27142,7 @@ "2. high": "33.1", "3. low": "32.82", "4. close": "33.08", - "5. adjusted close": "24.1115516764025", + "5. adjusted close": "23.8968417177156", "6. volume": "10385700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27142,7 +27152,7 @@ "2. high": "33.0999", "3. low": "32.85", "4. close": "32.9", - "5. adjusted close": "23.9803521811863", + "5. adjusted close": "23.7668105354548", "6. volume": "11071100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27152,7 +27162,7 @@ "2. high": "33.18", "3. low": "32.86", "4. close": "32.9", - "5. adjusted close": "23.9803521811863", + "5. adjusted close": "23.7668105354548", "6. volume": "14646500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27162,7 +27172,7 @@ "2. high": "33.385", "3. low": "32.927", "4. close": "33.07", - "5. adjusted close": "24.1042628155572", + "5. adjusted close": "23.8896177631456", "6. volume": "17065300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27172,7 +27182,7 @@ "2. high": "33.75", "3. low": "33.14", "4. close": "33.24", - "5. adjusted close": "24.2281734499281", + "5. adjusted close": "24.0124249908364", "6. volume": "11750300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27182,7 +27192,7 @@ "2. high": "33.85", "3. low": "33.38", "4. close": "33.71", - "5. adjusted close": "24.5707499096593", + "5. adjusted close": "24.3519508556286", "6. volume": "10064300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27192,7 +27202,7 @@ "2. high": "33.69", "3. low": "33.5", "4. close": "33.6", - "5. adjusted close": "24.4905724403605", + "5. adjusted close": "24.2724873553581", "6. volume": "6952900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27202,7 +27212,7 @@ "2. high": "33.75", "3. low": "33.45", "4. close": "33.56", - "5. adjusted close": "24.4614169969791", + "5. adjusted close": "24.2435915370779", "6. volume": "10657900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27212,7 +27222,7 @@ "2. high": "33.32", "3. low": "33.13", "4. close": "33.14", - "5. adjusted close": "24.1552848414746", + "5. adjusted close": "23.9401854451359", "6. volume": "7961100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27222,7 +27232,7 @@ "2. high": "33.58", "3. low": "33.12", "4. close": "33.3", - "5. adjusted close": "24.2719066150001", + "5. adjusted close": "24.0557687182567", "6. volume": "7820400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27232,7 +27242,7 @@ "2. high": "33.5", "3. low": "33.09", "4. close": "33.5", - "5. adjusted close": "24.417683831907", + "5. adjusted close": "24.2002478096576", "6. volume": "7600700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27242,7 +27252,7 @@ "2. high": "33.31", "3. low": "32.84", "4. close": "33.08", - "5. adjusted close": "24.1115516764025", + "5. adjusted close": "23.8968417177156", "6. volume": "8719100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27252,7 +27262,7 @@ "2. high": "33.23", "3. low": "32.9", "4. close": "33.14", - "5. adjusted close": "24.1552848414746", + "5. adjusted close": "23.9401854451359", "6. volume": "6710300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27262,7 +27272,7 @@ "2. high": "33.26", "3. low": "32.85", "4. close": "33.01", - "5. adjusted close": "24.0605296504851", + "5. adjusted close": "23.8462740357253", "6. volume": "7334600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27272,7 +27282,7 @@ "2. high": "32.97", "3. low": "32.74", "4. close": "32.87", - "5. adjusted close": "23.9584855986503", + "5. adjusted close": "23.7451386717446", "6. volume": "6069900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27282,7 +27292,7 @@ "2. high": "32.9", "3. low": "32.9", "4. close": "32.9", - "5. adjusted close": "23.9803521811863", + "5. adjusted close": "23.7668105354548", "6. volume": "8310400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27292,7 +27302,7 @@ "2. high": "33.15", "3. low": "32.725", "4. close": "32.96", - "5. adjusted close": "24.0240853462584", + "5. adjusted close": "23.8101542628751", "6. volume": "10661300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27302,7 +27312,7 @@ "2. high": "32.98", "3. low": "32.47", "4. close": "32.89", - "5. adjusted close": "23.973063320341", + "5. adjusted close": "23.7595865808847", "6. volume": "11115100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27312,7 +27322,7 @@ "2. high": "32.735", "3. low": "32.2", "4. close": "32.57", - "5. adjusted close": "23.7398197732899", + "5. adjusted close": "23.5284200346432", "6. volume": "11764600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27322,7 +27332,7 @@ "2. high": "32.41", "3. low": "31.88", "4. close": "32.15", - "5. adjusted close": "23.4336876177854", + "5. adjusted close": "23.2250139427012", "6. volume": "15440400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27332,7 +27342,7 @@ "2. high": "31.81", "3. low": "31.54", "4. close": "31.81", - "5. adjusted close": "23.1858663490437", + "5. adjusted close": "22.9793994873197", "6. volume": "8895800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27342,7 +27352,7 @@ "2. high": "31.84", "3. low": "31.51", "4. close": "31.62", - "5. adjusted close": "23.0473779929821", + "5. adjusted close": "22.8421443504888", "6. volume": "9224900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27352,7 +27362,7 @@ "2. high": "31.72", "3. low": "31.37", "4. close": "31.7", - "5. adjusted close": "23.1056888797449", + "5. adjusted close": "22.8999359870491", "6. volume": "12007400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27362,7 +27372,7 @@ "2. high": "32.07", "3. low": "31.47", "4. close": "31.57", - "5. adjusted close": "23.0109336887554", + "5. adjusted close": "22.8060245776385", "6. volume": "13685400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27372,7 +27382,7 @@ "2. high": "32.07", "3. low": "31.75", "4. close": "31.92", - "5. adjusted close": "23.2660438183425", + "5. adjusted close": "23.0588629875902", "6. volume": "9925000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27382,7 +27392,7 @@ "2. high": "31.99", "3. low": "31.67", "4. close": "31.88", - "5. adjusted close": "23.2368883749611", + "5. adjusted close": "23.02996716931", "6. volume": "9877100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27392,7 +27402,7 @@ "2. high": "31.75", "3. low": "31.4985", "4. close": "31.73", - "5. adjusted close": "23.1275554622809", + "5. adjusted close": "22.9216078507593", "6. volume": "12160500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27402,7 +27412,7 @@ "2. high": "31.71", "3. low": "31.48", "4. close": "31.57", - "5. adjusted close": "23.0109336887554", + "5. adjusted close": "22.8060245776385", "6. volume": "12806000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27412,7 +27422,7 @@ "2. high": "31.94", "3. low": "31.67", "4. close": "31.73", - "5. adjusted close": "23.1275554622809", + "5. adjusted close": "22.9216078507593", "6. volume": "17032900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27422,7 +27432,7 @@ "2. high": "32.23", "3. low": "31.72", "4. close": "31.77", - "5. adjusted close": "23.1567109056623", + "5. adjusted close": "22.9505036690395", "6. volume": "15341900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27432,7 +27442,7 @@ "2. high": "32.54", "3. low": "32.0", "4. close": "32.1", - "5. adjusted close": "23.3972433135587", + "5. adjusted close": "23.188894169851", "6. volume": "13485200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27442,7 +27452,7 @@ "2. high": "32.78", "3. low": "32.52", "4. close": "32.54", - "5. adjusted close": "23.7179531907539", + "5. adjusted close": "23.5067481709331", "6. volume": "8109000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27452,7 +27462,7 @@ "2. high": "32.82", "3. low": "32.53", "4. close": "32.59", - "5. adjusted close": "23.7543974949806", + "5. adjusted close": "23.5428679437833", "6. volume": "11520900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27462,7 +27472,7 @@ "2. high": "33.1", "3. low": "32.565", "4. close": "32.64", - "5. adjusted close": "23.7908417992073", + "5. adjusted close": "23.5789877166336", "6. volume": "18310300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27472,7 +27482,7 @@ "2. high": "33.47", "3. low": "32.41", "4. close": "32.55", - "5. adjusted close": "23.7252420515992", + "5. adjusted close": "23.5139721255031", "6. volume": "43520300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27482,7 +27492,7 @@ "2. high": "36.0", "3. low": "35.54", "4. close": "35.6", - "5. adjusted close": "25.9483446094296", + "5. adjusted close": "25.7172782693675", "6. volume": "7036200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27492,7 +27502,7 @@ "2. high": "35.8", "3. low": "35.52", "4. close": "35.6", - "5. adjusted close": "25.9483446094296", + "5. adjusted close": "25.7172782693675", "6. volume": "7621200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27502,7 +27512,7 @@ "2. high": "35.99", "3. low": "35.57", "4. close": "35.63", - "5. adjusted close": "25.9702111919656", + "5. adjusted close": "25.7389501330776", "6. volume": "7356100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27512,7 +27522,7 @@ "2. high": "36.18", "3. low": "35.94", "4. close": "36.05", - "5. adjusted close": "26.2763433474701", + "5. adjusted close": "26.0423562250196", "6. volume": "15218900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27522,7 +27532,7 @@ "2. high": "35.95", "3. low": "35.16", "4. close": "35.8", - "5. adjusted close": "26.0941218263365", + "5. adjusted close": "25.8617573607684", "6. volume": "9307000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27532,7 +27542,7 @@ "2. high": "35.15", "3. low": "34.48", "4. close": "34.95", - "5. adjusted close": "25.4745686544821", + "5. adjusted close": "25.2477212223144", "6. volume": "6643800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27542,7 +27552,7 @@ "2. high": "35.0", "3. low": "34.54", "4. close": "34.73", - "5. adjusted close": "25.3142137158845", + "5. adjusted close": "25.0887942217734", "6. volume": "6375000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27552,7 +27562,7 @@ "2. high": "35.18", "3. low": "34.9", "4. close": "34.97", - "5. adjusted close": "25.4891463761728", + "5. adjusted close": "25.2621691314545", "6. volume": "7246100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27562,7 +27572,7 @@ "2. high": "36.06", "3. low": "35.39", "4. close": "35.42", - "5. adjusted close": "25.8171451142134", + "5. adjusted close": "25.5872470871066", "6. volume": "10395500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27572,7 +27582,7 @@ "2. high": "36.15", "3. low": "35.92", "4. close": "36.15", - "5. adjusted close": "26.3492319559236", + "5. adjusted close": "26.1145957707201", "6. volume": "7310200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27582,7 +27592,7 @@ "2. high": "36.15", "3. low": "35.83", "4. close": "36.09", - "5. adjusted close": "26.3054987908515", + "5. adjusted close": "26.0712520432998", "6. volume": "8134100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27592,7 +27602,7 @@ "2. high": "36.06", "3. low": "35.43", "4. close": "35.98", - "5. adjusted close": "26.2253213215527", + "5. adjusted close": "25.9917885430293", "6. volume": "9475300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27602,7 +27612,7 @@ "2. high": "35.59", "3. low": "35.18", "4. close": "35.43", - "5. adjusted close": "25.8244339750587", + "5. adjusted close": "25.5944710416767", "6. volume": "7381600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27612,7 +27622,7 @@ "2. high": "35.5", "3. low": "34.96", "4. close": "35.37", - "5. adjusted close": "25.7807008099866", + "5. adjusted close": "25.5511273142564", "6. volume": "8481600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27622,7 +27632,7 @@ "2. high": "35.055", "3. low": "34.46", "4. close": "34.91", - "5. adjusted close": "25.4454132111007", + "5. adjusted close": "25.2188254040342", "6. volume": "9741900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27632,7 +27642,7 @@ "2. high": "34.87", "3. low": "34.43", "4. close": "34.59", - "5. adjusted close": "25.2121696640497", + "5. adjusted close": "24.9876588577927", "6. volume": "9025400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27642,7 +27652,7 @@ "2. high": "35.12", "3. low": "34.64", "4. close": "34.72", - "5. adjusted close": "25.3069248550392", + "5. adjusted close": "25.0815702672033", "6. volume": "10639600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27652,7 +27662,7 @@ "2. high": "35.03", "3. low": "34.47", "4. close": "35.02", - "5. adjusted close": "25.5255906803995", + "5. adjusted close": "25.2982889043048", "6. volume": "7392500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27662,7 +27672,7 @@ "2. high": "34.85", "3. low": "34.37", "4. close": "34.61", - "5. adjusted close": "25.2267473857404", + "5. adjusted close": "25.0021067669328", "6. volume": "7690000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27672,7 +27682,7 @@ "2. high": "34.99", "3. low": "34.7", "4. close": "34.77", - "5. adjusted close": "25.3433691592659", + "5. adjusted close": "25.1176900400536", "6. volume": "7854400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27682,7 +27692,7 @@ "2. high": "35.52", "3. low": "34.77", "4. close": "34.91", - "5. adjusted close": "25.4454132111007", + "5. adjusted close": "25.2188254040342", "6. volume": "12136700", "7. dividend amount": "0.3400", "8. split coefficient": "1.0" @@ -27692,7 +27702,7 @@ "2. high": "36.34", "3. low": "35.71", "4. close": "36.05", - "5. adjusted close": "26.0228977662463", + "5. adjusted close": "25.7911675408634", "6. volume": "15679900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27702,7 +27712,7 @@ "2. high": "35.95", "3. low": "35.3", "4. close": "35.95", - "5. adjusted close": "25.9507121968531", + "5. adjusted close": "25.7196247737597", "6. volume": "11189900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27712,7 +27722,7 @@ "2. high": "35.12", "3. low": "34.67", "4. close": "35.08", - "5. adjusted close": "25.3226977431323", + "5. adjusted close": "25.097202699958", "6. volume": "12169400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27722,7 +27732,7 @@ "2. high": "35.17", "3. low": "34.72", "4. close": "35.09", - "5. adjusted close": "25.3299163000716", + "5. adjusted close": "25.1043569766684", "6. volume": "7208800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27732,7 +27742,7 @@ "2. high": "34.69", "3. low": "34.1", "4. close": "34.52", - "5. adjusted close": "24.9184585545304", + "5. adjusted close": "24.6965632041776", "6. volume": "8645800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27742,7 +27752,7 @@ "2. high": "34.42", "3. low": "33.87", "4. close": "34.13", - "5. adjusted close": "24.636934833897", + "5. adjusted close": "24.4175464124734", "6. volume": "21542000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27752,7 +27762,7 @@ "2. high": "35.38", "3. low": "34.8088", "4. close": "35.36", - "5. adjusted close": "25.5248173374333", + "5. adjusted close": "25.2975224478482", "6. volume": "29308900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27762,7 +27772,7 @@ "2. high": "34.98", "3. low": "34.71", "4. close": "34.79", - "5. adjusted close": "25.113359591892", + "5. adjusted close": "24.8897286753575", "6. volume": "8540100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27772,7 +27782,7 @@ "2. high": "34.85", "3. low": "34.45", "4. close": "34.74", - "5. adjusted close": "25.0772668071955", + "5. adjusted close": "24.8539572918057", "6. volume": "8677200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27782,7 +27792,7 @@ "2. high": "34.9", "3. low": "34.7", "4. close": "34.83", - "5. adjusted close": "25.1422338196493", + "5. adjusted close": "24.9183457821989", "6. volume": "8165000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27792,7 +27802,7 @@ "2. high": "34.64", "3. low": "34.12", "4. close": "34.58", - "5. adjusted close": "24.9617698961663", + "5. adjusted close": "24.7394888644398", "6. volume": "8443700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27802,7 +27812,7 @@ "2. high": "34.71", "3. low": "34.2", "4. close": "34.23", - "5. adjusted close": "24.7091204032902", + "5. adjusted close": "24.4890891795771", "6. volume": "15927900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27812,7 +27822,7 @@ "2. high": "34.8301", "3. low": "34.26", "4. close": "34.55", - "5. adjusted close": "24.9401142253484", + "5. adjusted close": "24.7180260343087", "6. volume": "11720900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27822,7 +27832,7 @@ "2. high": "34.45", "3. low": "34.12", "4. close": "34.21", - "5. adjusted close": "24.6946832894115", + "5. adjusted close": "24.4747806261563", "6. volume": "6615800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27832,7 +27842,7 @@ "2. high": "34.38", "3. low": "33.97", "4. close": "34.25", - "5. adjusted close": "24.7235575171688", + "5. adjusted close": "24.5033977329978", "6. volume": "8889600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27842,7 +27852,7 @@ "2. high": "34.58", "3. low": "34.17", "4. close": "34.18", - "5. adjusted close": "24.6730276185936", + "5. adjusted close": "24.4533177960252", "6. volume": "6575800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27852,7 +27862,7 @@ "2. high": "34.38", "3. low": "34.09", "4. close": "34.37", - "5. adjusted close": "24.8101802004406", + "5. adjusted close": "24.5892490535222", "6. volume": "7562300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27862,7 +27872,7 @@ "2. high": "34.31", "3. low": "34.1", "4. close": "34.25", - "5. adjusted close": "24.7235575171688", + "5. adjusted close": "24.5033977329978", "6. volume": "15363600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27872,7 +27882,7 @@ "2. high": "34.11", "3. low": "33.85", "4. close": "34.04", - "5. adjusted close": "24.5719678214431", + "5. adjusted close": "24.3531579220802", "6. volume": "12122200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27882,7 +27892,7 @@ "2. high": "33.91", "3. low": "33.52", "4. close": "33.9", - "5. adjusted close": "24.4709080242926", + "5. adjusted close": "24.252998048135", "6. volume": "9935500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27892,7 +27902,7 @@ "2. high": "34.07", "3. low": "33.28", "4. close": "33.66", - "5. adjusted close": "24.297662657749", + "5. adjusted close": "24.0812954070863", "6. volume": "15818500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27902,7 +27912,7 @@ "2. high": "33.34", "3. low": "32.83", "4. close": "33.33", - "5. adjusted close": "24.0594502787514", + "5. adjusted close": "23.8452042756443", "6. volume": "12350700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27912,7 +27922,7 @@ "2. high": "33.665", "3. low": "33.18", "4. close": "33.34", - "5. adjusted close": "24.0666688356907", + "5. adjusted close": "23.8523585523547", "6. volume": "10362900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27922,7 +27932,7 @@ "2. high": "33.65", "3. low": "33.16", "4. close": "33.48", - "5. adjusted close": "24.1677286328412", + "5. adjusted close": "23.9525184262997", "6. volume": "10142900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27932,7 +27942,7 @@ "2. high": "33.47", "3. low": "33.05", "4. close": "33.34", - "5. adjusted close": "24.0666688356907", + "5. adjusted close": "23.8523585523547", "6. volume": "7514300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27942,7 +27952,7 @@ "2. high": "33.3", "3. low": "32.92", "4. close": "33.09", - "5. adjusted close": "23.8862049122078", + "5. adjusted close": "23.6735016345955", "6. volume": "5297600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27952,7 +27962,7 @@ "2. high": "33.02", "3. low": "32.51", "4. close": "32.99", - "5. adjusted close": "23.8140193428146", + "5. adjusted close": "23.6019588674919", "6. volume": "7344200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27962,7 +27972,7 @@ "2. high": "32.86", "3. low": "32.36", "4. close": "32.52", - "5. adjusted close": "23.4747471666666", + "5. adjusted close": "23.2657078621048", "6. volume": "7728600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27972,7 +27982,7 @@ "2. high": "33.02", "3. low": "32.65", "4. close": "32.83", - "5. adjusted close": "23.6985224317855", + "5. adjusted close": "23.4874904401261", "6. volume": "8732400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27982,7 +27992,7 @@ "2. high": "32.89", "3. low": "32.52", "4. close": "32.71", - "5. adjusted close": "23.6118997485136", + "5. adjusted close": "23.4016391196017", "6. volume": "7925300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27992,7 +28002,7 @@ "2. high": "32.99", "3. low": "32.6", "4. close": "32.72", - "5. adjusted close": "23.6191183054529", + "5. adjusted close": "23.4087933963121", "6. volume": "11234600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28002,7 +28012,7 @@ "2. high": "33.36", "3. low": "32.75", "4. close": "32.75", - "5. adjusted close": "23.6407739762709", + "5. adjusted close": "23.4302562264432", "6. volume": "13313800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28012,7 +28022,7 @@ "2. high": "33.29", "3. low": "32.9", "4. close": "33.02", - "5. adjusted close": "23.8356750136325", + "5. adjusted close": "23.623421697623", "6. volume": "9703900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28022,7 +28032,7 @@ "2. high": "33.1", "3. low": "32.78", "4. close": "32.98", - "5. adjusted close": "23.8068007858752", + "5. adjusted close": "23.5948045907815", "6. volume": "10180500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28032,7 +28042,7 @@ "2. high": "33.19", "3. low": "32.76", "4. close": "32.91", - "5. adjusted close": "23.7562708873", + "5. adjusted close": "23.544724653809", "6. volume": "6922000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28042,7 +28052,7 @@ "2. high": "33.29", "3. low": "33.073", "4. close": "33.11", - "5. adjusted close": "23.9006420260864", + "5. adjusted close": "23.6878101880163", "6. volume": "6472900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28052,7 +28062,7 @@ "2. high": "33.31", "3. low": "32.97", "4. close": "33.19", - "5. adjusted close": "23.958390481601", + "5. adjusted close": "23.7450444016992", "6. volume": "8881900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28062,7 +28072,7 @@ "2. high": "33.135", "3. low": "32.78", "4. close": "32.81", - "5. adjusted close": "23.6840853179068", + "5. adjusted close": "23.4731818867053", "6. volume": "8625900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28072,7 +28082,7 @@ "2. high": "33.33", "3. low": "32.96", "4. close": "33.21", - "5. adjusted close": "23.9728275954796", + "5. adjusted close": "23.7593529551199", "6. volume": "10327600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28082,7 +28092,7 @@ "2. high": "33.63", "3. low": "33.2", "4. close": "33.46", - "5. adjusted close": "24.1532915189626", + "5. adjusted close": "23.938209872879", "6. volume": "7452200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28092,7 +28102,7 @@ "2. high": "33.76", "3. low": "33.33", "4. close": "33.37", - "5. adjusted close": "24.0883245065087", + "5. adjusted close": "23.8738213824857", "6. volume": "7789800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28102,7 +28112,7 @@ "2. high": "33.68", "3. low": "33.28", "4. close": "33.5", - "5. adjusted close": "24.1821657467199", + "5. adjusted close": "23.9668269797205", "6. volume": "6468800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28112,7 +28122,7 @@ "2. high": "33.7", "3. low": "33.39", "4. close": "33.49", - "5. adjusted close": "24.1749471897805", + "5. adjusted close": "23.9596727030101", "6. volume": "6721700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28122,7 +28132,7 @@ "2. high": "33.74", "3. low": "33.39", "4. close": "33.52", - "5. adjusted close": "24.1966028605985", + "5. adjusted close": "23.9811355331412", "6. volume": "8310800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28132,7 +28142,7 @@ "2. high": "33.43", "3. low": "33.17", "4. close": "33.37", - "5. adjusted close": "24.0883245065087", + "5. adjusted close": "23.8738213824857", "6. volume": "7749700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28142,7 +28152,7 @@ "2. high": "33.79", "3. low": "33.28", "4. close": "33.32", - "5. adjusted close": "24.0522317218121", + "5. adjusted close": "23.8380499989339", "6. volume": "12520000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28152,7 +28162,7 @@ "2. high": "34.35", "3. low": "33.49", "4. close": "33.76", - "5. adjusted close": "24.3698482271422", + "5. adjusted close": "24.1528381741899", "6. volume": "13859400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28162,7 +28172,7 @@ "2. high": "34.31", "3. low": "34.1", "4. close": "34.29", - "5. adjusted close": "24.7524317449261", + "5. adjusted close": "24.5320148398393", "6. volume": "7869300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28172,7 +28182,7 @@ "2. high": "34.11", "3. low": "33.83", "4. close": "33.97", - "5. adjusted close": "24.5214379228679", + "5. adjusted close": "24.3030779851076", "6. volume": "7603700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28182,7 +28192,7 @@ "2. high": "34.16", "3. low": "33.825", "4. close": "33.94", - "5. adjusted close": "24.4997822520499", + "5. adjusted close": "24.2816151549765", "6. volume": "6890800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28192,7 +28202,7 @@ "2. high": "34.27", "3. low": "33.87", "4. close": "34.23", - "5. adjusted close": "24.7091204032902", + "5. adjusted close": "24.4890891795771", "6. volume": "13795000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28202,7 +28212,7 @@ "2. high": "35.0", "3. low": "33.8", "4. close": "33.93", - "5. adjusted close": "24.4925636951106", + "5. adjusted close": "24.2744608782661", "6. volume": "23492000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28212,7 +28222,7 @@ "2. high": "33.7", "3. low": "33.22", "4. close": "33.57", - "5. adjusted close": "24.2326956452951", + "5. adjusted close": "24.016906916693", "6. volume": "10013100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28222,7 +28232,7 @@ "2. high": "33.42", "3. low": "32.9", "4. close": "33.39", - "5. adjusted close": "24.1027616203873", + "5. adjusted close": "23.8881299359065", "6. volume": "9785900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28232,7 +28242,7 @@ "2. high": "33.0", "3. low": "32.59", "4. close": "32.93", - "5. adjusted close": "23.7707080011787", + "5. adjusted close": "23.5590332072297", "6. volume": "10409500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28242,7 +28252,7 @@ "2. high": "32.57", "3. low": "32.28", "4. close": "32.54", - "5. adjusted close": "23.4891842805452", + "5. adjusted close": "23.2800164155255", "6. volume": "12085200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28252,7 +28262,7 @@ "2. high": "32.65", "3. low": "32.39", "4. close": "32.55", - "5. adjusted close": "23.4964028374845", + "5. adjusted close": "23.2871706922359", "6. volume": "8478400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28262,7 +28272,7 @@ "2. high": "32.78", "3. low": "32.52", "4. close": "32.59", - "5. adjusted close": "23.5252770652418", + "5. adjusted close": "23.3157877990773", "6. volume": "9800400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28272,7 +28282,7 @@ "2. high": "33.09", "3. low": "32.47", "4. close": "32.47", - "5. adjusted close": "23.43865438197", + "5. adjusted close": "23.229936478553", "6. volume": "11257400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28282,7 +28292,7 @@ "2. high": "33.47", "3. low": "33.04", "4. close": "33.04", - "5. adjusted close": "23.8501121275112", + "5. adjusted close": "23.6377302510437", "6. volume": "9053000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28292,7 +28302,7 @@ "2. high": "33.71", "3. low": "33.45", "4. close": "33.68", - "5. adjusted close": "24.3120997716276", + "5. adjusted close": "24.095603960507", "6. volume": "6001100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28302,7 +28312,7 @@ "2. high": "33.83", "3. low": "33.61", "4. close": "33.7", - "5. adjusted close": "24.3265368855062", + "5. adjusted close": "24.1099125139278", "6. volume": "1462622", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28312,7 +28322,7 @@ "2. high": "33.9", "3. low": "33.49", "4. close": "33.87", - "5. adjusted close": "24.4492523534747", + "5. adjusted close": "24.231535218004", "6. volume": "2725591", "7. dividend amount": "0.3400", "8. split coefficient": "1.0" @@ -28322,7 +28332,7 @@ "2. high": "33.93", "3. low": "33.63", "4. close": "33.89", - "5. adjusted close": "24.220554289952", + "5. adjusted close": "24.0048736784026", "6. volume": "8389100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28332,7 +28342,7 @@ "2. high": "33.92", "3. low": "33.58", "4. close": "33.75", - "5. adjusted close": "24.1204988871608", + "5. adjusted close": "23.9057092548271", "6. volume": "7843700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28342,7 +28352,7 @@ "2. high": "33.75", "3. low": "33.25", "4. close": "33.56", - "5. adjusted close": "23.9847094119442", + "5. adjusted close": "23.7711289656888", "6. volume": "6498900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28352,7 +28362,7 @@ "2. high": "33.85", "3. low": "33.48", "4. close": "33.67", - "5. adjusted close": "24.0633243712801", + "5. adjusted close": "23.8490438699267", "6. volume": "2354440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28362,7 +28372,7 @@ "2. high": "33.75", "3. low": "33.51", "4. close": "33.67", - "5. adjusted close": "24.0633243712801", + "5. adjusted close": "23.8490438699267", "6. volume": "1314492", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28372,7 +28382,7 @@ "2. high": "33.59", "3. low": "33.1", "4. close": "33.59", - "5. adjusted close": "24.0061498553994", + "5. adjusted close": "23.7923784850264", "6. volume": "24620100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28382,7 +28392,7 @@ "2. high": "33.03", "3. low": "32.75", "4. close": "32.96", - "5. adjusted close": "23.5559005428391", + "5. adjusted close": "23.3461385789363", "6. volume": "25022400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28392,7 +28402,7 @@ "2. high": "33.13", "3. low": "32.84", "4. close": "32.9", - "5. adjusted close": "23.5130196559286", + "5. adjusted close": "23.303639540261", "6. volume": "24128300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28402,7 +28412,7 @@ "2. high": "33.16", "3. low": "32.8501", "4. close": "33.12", - "5. adjusted close": "23.6702495746004", + "5. adjusted close": "23.4594693487369", "6. volume": "9736600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28412,7 +28422,7 @@ "2. high": "33.22", "3. low": "33.0", "4. close": "33.08", - "5. adjusted close": "23.6416623166601", + "5. adjusted close": "23.4311366562868", "6. volume": "4432500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28422,7 +28432,7 @@ "2. high": "33.21", "3. low": "33.05", "4. close": "33.15", - "5. adjusted close": "23.6916900180557", + "5. adjusted close": "23.4807188680746", "6. volume": "5832500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28432,7 +28442,7 @@ "2. high": "33.41", "3. low": "33.11", "4. close": "33.18", - "5. adjusted close": "23.7131304615109", + "5. adjusted close": "23.5019683874122", "6. volume": "9244600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28442,7 +28452,7 @@ "2. high": "33.57", "3. low": "33.11", "4. close": "33.23", - "5. adjusted close": "23.7488645339364", + "5. adjusted close": "23.5373842529749", "6. volume": "9569600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28452,7 +28462,7 @@ "2. high": "33.63", "3. low": "33.39", "4. close": "33.55", - "5. adjusted close": "23.9775625974591", + "5. adjusted close": "23.7640457925762", "6. volume": "7453600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28462,7 +28472,7 @@ "2. high": "33.45", "3. low": "33.06", "4. close": "33.42", - "5. adjusted close": "23.884654009153", + "5. adjusted close": "23.6719645421132", "6. volume": "8169300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28472,7 +28482,7 @@ "2. high": "33.08", "3. low": "32.82", "4. close": "33.05", - "5. adjusted close": "23.6202218732048", + "5. adjusted close": "23.4098871369492", "6. volume": "6172300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28482,7 +28492,7 @@ "2. high": "32.95", "3. low": "32.75", "4. close": "32.91", - "5. adjusted close": "23.5201664704137", + "5. adjusted close": "23.3107227133736", "6. volume": "5708600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28492,7 +28502,7 @@ "2. high": "32.88", "3. low": "32.63", "4. close": "32.78", - "5. adjusted close": "23.4272578821076", + "5. adjusted close": "23.2186414629105", "6. volume": "5477800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28502,7 +28512,7 @@ "2. high": "32.525", "3. low": "32.09", "4. close": "32.48", - "5. adjusted close": "23.212853447555", + "5. adjusted close": "23.0061462695343", "6. volume": "6594700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28512,7 +28522,7 @@ "2. high": "32.82", "3. low": "32.2699", "4. close": "32.33", - "5. adjusted close": "23.1056512302787", + "5. adjusted close": "22.8998986728462", "6. volume": "9301800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28522,7 +28532,7 @@ "2. high": "32.95", "3. low": "32.42", "4. close": "32.92", - "5. adjusted close": "23.5273132848987", + "5. adjusted close": "23.3178058864861", "6. volume": "6881900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28532,7 +28542,7 @@ "2. high": "32.72", "3. low": "32.46", "4. close": "32.59", - "5. adjusted close": "23.2914684068909", + "5. adjusted close": "23.0840611737723", "6. volume": "6648200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28542,7 +28552,7 @@ "2. high": "32.69", "3. low": "32.05", "4. close": "32.64", - "5. adjusted close": "23.3272024793164", + "5. adjusted close": "23.119477039335", "6. volume": "12020500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28552,7 +28562,7 @@ "2. high": "32.54", "3. low": "32.17", "4. close": "32.17", - "5. adjusted close": "22.9913021985174", + "5. adjusted close": "22.7865679030455", "6. volume": "10314200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28562,7 +28572,7 @@ "2. high": "32.64", "3. low": "32.4", "4. close": "32.45", - "5. adjusted close": "23.1914130040998", + "5. adjusted close": "22.9848967501967", "6. volume": "9342000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28572,7 +28582,7 @@ "2. high": "32.74", "3. low": "32.3712", "4. close": "32.65", - "5. adjusted close": "23.3343492938015", + "5. adjusted close": "23.1265602124475", "6. volume": "5618900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28582,7 +28592,7 @@ "2. high": "32.69", "3. low": "32.35", "4. close": "32.6", - "5. adjusted close": "23.298615221376", + "5. adjusted close": "23.0911443468848", "6. volume": "7222800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28592,7 +28602,7 @@ "2. high": "32.41", "3. low": "32.19", "4. close": "32.35", - "5. adjusted close": "23.1199448592489", + "5. adjusted close": "22.9140650190713", "6. volume": "7311300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28602,7 +28612,7 @@ "2. high": "32.47", "3. low": "32.17", "4. close": "32.23", - "5. adjusted close": "23.0341830854279", + "5. adjusted close": "22.8290669417208", "6. volume": "11632300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28612,7 +28622,7 @@ "2. high": "33.185", "3. low": "32.25", "4. close": "32.32", - "5. adjusted close": "23.0985044157937", + "5. adjusted close": "22.8928154997336", "6. volume": "12504200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28622,7 +28632,7 @@ "2. high": "33.26", "3. low": "32.5", "4. close": "33.12", - "5. adjusted close": "23.6702495746004", + "5. adjusted close": "23.4594693487369", "6. volume": "20494900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28632,7 +28642,7 @@ "2. high": "32.13", "3. low": "31.81", "4. close": "32.04", - "5. adjusted close": "22.8983936102113", + "5. adjusted close": "22.6944866525825", "6. volume": "8739200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28642,7 +28652,7 @@ "2. high": "31.985", "3. low": "31.69", "4. close": "31.87", - "5. adjusted close": "22.7768977639649", + "5. adjusted close": "22.5740727096693", "6. volume": "8450500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28652,7 +28662,7 @@ "2. high": "32.03", "3. low": "31.66", "4. close": "31.85", - "5. adjusted close": "22.7626041349947", + "5. adjusted close": "22.5599063634442", "6. volume": "8160100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28662,7 +28672,7 @@ "2. high": "32.03", "3. low": "31.31", "4. close": "31.99", - "5. adjusted close": "22.8626595377859", + "5. adjusted close": "22.6590707870198", "6. volume": "8311400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28672,7 +28682,7 @@ "2. high": "31.94", "3. low": "31.65", "4. close": "31.9", - "5. adjusted close": "22.7983382074201", + "5. adjusted close": "22.5953222290069", "6. volume": "8086900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28682,7 +28692,7 @@ "2. high": "32.13", "3. low": "31.8", "4. close": "31.99", - "5. adjusted close": "22.8626595377859", + "5. adjusted close": "22.6590707870198", "6. volume": "6452400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28692,7 +28702,7 @@ "2. high": "32.16", "3. low": "31.93", "4. close": "32.08", - "5. adjusted close": "22.9269808681516", + "5. adjusted close": "22.7228193450326", "6. volume": "7321900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28702,7 +28712,7 @@ "2. high": "32.21", "3. low": "32.015", "4. close": "32.15", - "5. adjusted close": "22.9770085695472", + "5. adjusted close": "22.7724015568204", "6. volume": "8809400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28712,7 +28722,7 @@ "2. high": "32.375", "3. low": "32.09", "4. close": "32.13", - "5. adjusted close": "22.9627149405771", + "5. adjusted close": "22.7582352105954", "6. volume": "6610800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28722,7 +28732,7 @@ "2. high": "32.56", "3. low": "32.18", "4. close": "32.26", - "5. adjusted close": "23.0556235288832", + "5. adjusted close": "22.8503164610584", "6. volume": "8353500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28732,7 +28742,7 @@ "2. high": "32.56", "3. low": "32.17", "4. close": "32.31", - "5. adjusted close": "23.0913576013086", + "5. adjusted close": "22.8857323266211", "6. volume": "7294500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28742,7 +28752,7 @@ "2. high": "32.6", "3. low": "32.31", "4. close": "32.43", - "5. adjusted close": "23.1771193751296", + "5. adjusted close": "22.9707304039716", "6. volume": "11873300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28752,7 +28762,7 @@ "2. high": "32.47", "3. low": "31.89", "4. close": "32.24", - "5. adjusted close": "23.041329899913", + "5. adjusted close": "22.8361501148333", "6. volume": "11707700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28762,7 +28772,7 @@ "2. high": "32.32", "3. low": "32.01", "4. close": "32.25", - "5. adjusted close": "23.0484767143981", + "5. adjusted close": "22.8432332879458", "6. volume": "8272900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28772,7 +28782,7 @@ "2. high": "32.54", "3. low": "32.01", "4. close": "32.29", - "5. adjusted close": "23.0770639723384", + "5. adjusted close": "22.871565980396", "6. volume": "12028200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28782,7 +28792,7 @@ "2. high": "32.97", "3. low": "32.23", "4. close": "32.48", - "5. adjusted close": "23.212853447555", + "5. adjusted close": "23.0061462695343", "6. volume": "18843500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28792,7 +28802,7 @@ "2. high": "32.745", "3. low": "32.28", "4. close": "32.7", - "5. adjusted close": "23.3700833662269", + "5. adjusted close": "23.1619760780102", "6. volume": "17253400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28802,7 +28812,7 @@ "2. high": "32.56", "3. low": "32.22", "4. close": "32.25", - "5. adjusted close": "23.0484767143981", + "5. adjusted close": "22.8432332879458", "6. volume": "11439100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28812,7 +28822,7 @@ "2. high": "32.75", "3. low": "32.46", "4. close": "32.47", - "5. adjusted close": "23.2057066330699", + "5. adjusted close": "22.9990630964218", "6. volume": "15377000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28822,7 +28832,7 @@ "2. high": "32.82", "3. low": "32.53", "4. close": "32.65", - "5. adjusted close": "23.3343492938015", + "5. adjusted close": "23.1265602124475", "6. volume": "16611700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28832,7 +28842,7 @@ "2. high": "33.61", "3. low": "32.57", "4. close": "32.71", - "5. adjusted close": "23.377230180712", + "5. adjusted close": "23.1690592511227", "6. volume": "26196700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28842,7 +28852,7 @@ "2. high": "33.92", "3. low": "33.64", "4. close": "33.73", - "5. adjusted close": "24.1062052581906", + "5. adjusted close": "23.891542908602", "6. volume": "9061100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28852,7 +28862,7 @@ "2. high": "34.19", "3. low": "33.67", "4. close": "33.72", - "5. adjusted close": "24.0990584437055", + "5. adjusted close": "23.8844597354894", "6. volume": "10894300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28862,7 +28872,7 @@ "2. high": "33.92", "3. low": "33.72", "4. close": "33.8", - "5. adjusted close": "24.1562329595862", + "5. adjusted close": "23.9411251203898", "6. volume": "6990300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28872,7 +28882,7 @@ "2. high": "34.22", "3. low": "33.89", "4. close": "34.12", - "5. adjusted close": "24.3849310231089", + "5. adjusted close": "24.1677866599911", "6. volume": "8761100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28882,7 +28892,7 @@ "2. high": "34.4969", "3. low": "33.97", "4. close": "34.1", - "5. adjusted close": "24.3706373941387", + "5. adjusted close": "24.153620313766", "6. volume": "11328600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28892,7 +28902,7 @@ "2. high": "34.71", "3. low": "34.145", "4. close": "34.62", - "5. adjusted close": "24.7422717473631", + "5. adjusted close": "24.5219453156181", "6. volume": "12398000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28902,7 +28912,7 @@ "2. high": "34.17", "3. low": "33.65", "4. close": "33.91", - "5. adjusted close": "24.2348479189221", + "5. adjusted close": "24.0190400246277", "6. volume": "15949000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28912,7 +28922,7 @@ "2. high": "34.38", "3. low": "34.135", "4. close": "34.22", - "5. adjusted close": "24.4563991679597", + "5. adjusted close": "24.2386183911165", "6. volume": "7916000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28922,7 +28932,7 @@ "2. high": "34.25", "3. low": "33.76", "4. close": "34.16", - "5. adjusted close": "24.4135182810492", + "5. adjusted close": "24.1961193524412", "6. volume": "13196700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28932,7 +28942,7 @@ "2. high": "34.64", "3. low": "34.16", "4. close": "34.34", - "5. adjusted close": "24.5421609417808", + "5. adjusted close": "24.323616468467", "6. volume": "11616200", "7. dividend amount": "0.3400", "8. split coefficient": "1.0" @@ -28942,7 +28952,7 @@ "2. high": "35.44", "3. low": "34.8", "4. close": "35.01", - "5. adjusted close": "24.7756936151022", + "5. adjusted close": "24.5550695663503", "6. volume": "17234600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28952,7 +28962,7 @@ "2. high": "35.44", "3. low": "35.22", "4. close": "35.24", - "5. adjusted close": "24.9384588116596", + "5. adjusted close": "24.7163853618448", "6. volume": "5149500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28962,7 +28972,7 @@ "2. high": "35.3", "3. low": "34.95", "4. close": "35.27", - "5. adjusted close": "24.9596890546888", + "5. adjusted close": "24.7374265525614", "6. volume": "6467900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28972,7 +28982,7 @@ "2. high": "35.29", "3. low": "35.0", "4. close": "35.06", - "5. adjusted close": "24.8110773534842", + "5. adjusted close": "24.5901382175448", "6. volume": "4715700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28982,7 +28992,7 @@ "2. high": "35.31", "3. low": "35.02", "4. close": "35.23", - "5. adjusted close": "24.9313820639832", + "5. adjusted close": "24.7093716316059", "6. volume": "7208100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28992,7 +29002,7 @@ "2. high": "35.23", "3. low": "34.98", "4. close": "35.11", - "5. adjusted close": "24.8464610918663", + "5. adjusted close": "24.6252068687392", "6. volume": "8912000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29002,7 +29012,7 @@ "2. high": "35.35", "3. low": "35.0", "4. close": "35.09", - "5. adjusted close": "24.8323075965135", + "5. adjusted close": "24.6111794082614", "6. volume": "9068700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29012,7 +29022,7 @@ "2. high": "35.29", "3. low": "34.88", "4. close": "35.29", - "5. adjusted close": "24.9738425500416", + "5. adjusted close": "24.7514540130392", "6. volume": "8166400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29022,7 +29032,7 @@ "2. high": "35.21", "3. low": "34.46", "4. close": "35.03", - "5. adjusted close": "24.789847110455", + "5. adjusted close": "24.5690970268281", "6. volume": "17004600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29032,7 +29042,7 @@ "2. high": "34.68", "3. low": "34.18", "4. close": "34.27", - "5. adjusted close": "24.2520142870481", + "5. adjusted close": "24.0360535286725", "6. volume": "8268100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29042,7 +29052,7 @@ "2. high": "34.5", "3. low": "34.08", "4. close": "34.22", - "5. adjusted close": "24.216630548666", + "5. adjusted close": "24.0009848774781", "6. volume": "15431900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29052,7 +29062,7 @@ "2. high": "34.4", "3. low": "33.94", "4. close": "34.27", - "5. adjusted close": "24.2520142870481", + "5. adjusted close": "24.0360535286725", "6. volume": "11561800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29062,7 +29072,7 @@ "2. high": "33.85", "3. low": "33.35", "4. close": "33.74", - "5. adjusted close": "23.8769466601985", + "5. adjusted close": "23.6643258260114", "6. volume": "11432600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29072,7 +29082,7 @@ "2. high": "33.68", "3. low": "33.27", "4. close": "33.53", - "5. adjusted close": "23.7283349589939", + "5. adjusted close": "23.5170374909948", "6. volume": "10679400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29082,7 +29092,7 @@ "2. high": "33.59", "3. low": "33.03", "4. close": "33.18", - "5. adjusted close": "23.4806487903197", + "5. adjusted close": "23.2715569326336", "6. volume": "8855100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29092,7 +29102,7 @@ "2. high": "33.66", "3. low": "33.29", "4. close": "33.54", - "5. adjusted close": "23.7354117066703", + "5. adjusted close": "23.5240512212336", "6. volume": "7843600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29102,7 +29112,7 @@ "2. high": "33.66", "3. low": "33.24", "4. close": "33.31", - "5. adjusted close": "23.572646510113", + "5. adjusted close": "23.3627354257392", "6. volume": "10612200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29112,7 +29122,7 @@ "2. high": "33.72", "3. low": "33.07", "4. close": "33.53", - "5. adjusted close": "23.7283349589939", + "5. adjusted close": "23.5170374909948", "6. volume": "12936900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29122,7 +29132,7 @@ "2. high": "33.35", "3. low": "32.82", "4. close": "33.12", - "5. adjusted close": "23.4381883042612", + "5. adjusted close": "23.2294745512003", "6. volume": "11189300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29132,7 +29142,7 @@ "2. high": "33.185", "3. low": "32.68", "4. close": "32.83", - "5. adjusted close": "23.2329626216454", + "5. adjusted close": "23.0260763742725", "6. volume": "15191100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29142,7 +29152,7 @@ "2. high": "33.21", "3. low": "32.75", "4. close": "32.77", - "5. adjusted close": "23.190502135587", + "5. adjusted close": "22.9839939928392", "6. volume": "14539100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29152,7 +29162,7 @@ "2. high": "33.1", "3. low": "32.27", "4. close": "32.9", - "5. adjusted close": "23.2824998553803", + "5. adjusted close": "23.0751724859448", "6. volume": "13312000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29162,7 +29172,7 @@ "2. high": "32.73", "3. low": "32.165", "4. close": "32.72", - "5. adjusted close": "23.1551183972049", + "5. adjusted close": "22.9489253416447", "6. volume": "14641500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29172,7 +29182,7 @@ "2. high": "31.65", "3. low": "31.16", "4. close": "31.5", - "5. adjusted close": "22.2917551806832", + "5. adjusted close": "22.0932502525003", "6. volume": "9862500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29182,7 +29192,7 @@ "2. high": "31.145", "3. low": "30.61", "4. close": "31.11", - "5. adjusted close": "22.0157620213033", + "5. adjusted close": "21.8197147731836", "6. volume": "10720300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29192,7 +29202,7 @@ "2. high": "30.37", "3. low": "30.1", "4. close": "30.16", - "5. adjusted close": "21.3434709920446", + "5. adjusted close": "21.1534104004892", "6. volume": "3386800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29202,7 +29212,7 @@ "2. high": "30.44", "3. low": "30.15", "4. close": "30.15", - "5. adjusted close": "21.3363942443682", + "5. adjusted close": "21.1463966702503", "6. volume": "6794000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29212,7 +29222,7 @@ "2. high": "30.66", "3. low": "30.3", "4. close": "30.51", - "5. adjusted close": "21.5911571607189", + "5. adjusted close": "21.3988909588503", "6. volume": "9179800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29222,7 +29232,7 @@ "2. high": "30.63", "3. low": "30.21", "4. close": "30.42", - "5. adjusted close": "21.5274664316312", + "5. adjusted close": "21.3357673867003", "6. volume": "8470000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29232,7 +29242,7 @@ "2. high": "30.98", "3. low": "30.625", "4. close": "30.81", - "5. adjusted close": "21.8034595910111", + "5. adjusted close": "21.609302866017", "6. volume": "8811100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29242,7 +29252,7 @@ "2. high": "30.89", "3. low": "30.3207", "4. close": "30.63", - "5. adjusted close": "21.6760781328358", + "5. adjusted close": "21.483055721717", "6. volume": "10120700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29252,7 +29262,7 @@ "2. high": "31.24", "3. low": "30.81", "4. close": "30.84", - "5. adjusted close": "21.8246898340403", + "5. adjusted close": "21.6303440567336", "6. volume": "9872000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29262,7 +29272,7 @@ "2. high": "31.56", "3. low": "31.2", "4. close": "31.21", - "5. adjusted close": "22.0865294980674", + "5. adjusted close": "21.8898520755725", "6. volume": "9973500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29272,7 +29282,7 @@ "2. high": "31.73", "3. low": "31.41", "4. close": "31.51", - "5. adjusted close": "22.2988319283596", + "5. adjusted close": "22.1002639827392", "6. volume": "8602200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29282,7 +29292,7 @@ "2. high": "31.95", "3. low": "31.63", "4. close": "31.79", - "5. adjusted close": "22.496980863299", + "5. adjusted close": "22.2966484294281", "6. volume": "7582600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29292,7 +29302,7 @@ "2. high": "31.41", "3. low": "30.991", "4. close": "31.32", - "5. adjusted close": "22.1643737225079", + "5. adjusted close": "21.9670031082003", "6. volume": "8795300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29302,7 +29312,7 @@ "2. high": "31.4", "3. low": "30.84", "4. close": "30.97", - "5. adjusted close": "21.9166875538336", + "5. adjusted close": "21.7215225498392", "6. volume": "10477200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29312,7 +29322,7 @@ "2. high": "31.75", "3. low": "31.32", "4. close": "31.73", - "5. adjusted close": "22.4545203772406", + "5. adjusted close": "22.2545660479947", "6. volume": "10893700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29322,7 +29332,7 @@ "2. high": "31.46", "3. low": "31.1", "4. close": "31.39", - "5. adjusted close": "22.2139109562427", + "5. adjusted close": "22.0160992198725", "6. volume": "7955600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29332,7 +29342,7 @@ "2. high": "31.58", "3. low": "31.09", "4. close": "31.34", - "5. adjusted close": "22.1785272178607", + "5. adjusted close": "21.9810305686781", "6. volume": "12622400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29342,7 +29352,7 @@ "2. high": "31.8", "3. low": "31.3", "4. close": "31.74", - "5. adjusted close": "22.461597124917", + "5. adjusted close": "22.2615797782336", "6. volume": "13186300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29352,7 +29362,7 @@ "2. high": "31.65", "3. low": "30.8887", "4. close": "31.17", - "5. adjusted close": "22.0582225073618", + "5. adjusted close": "21.861797154617", "6. volume": "12778900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29362,7 +29372,7 @@ "2. high": "31.75", "3. low": "31.01", "4. close": "31.31", - "5. adjusted close": "22.1572969748315", + "5. adjusted close": "21.9599893779614", "6. volume": "16254900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29372,7 +29382,7 @@ "2. high": "32.0799", "3. low": "31.57", "4. close": "31.59", - "5. adjusted close": "22.3554459097709", + "5. adjusted close": "22.1563738246503", "6. volume": "10719800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29382,7 +29392,7 @@ "2. high": "32.705", "3. low": "31.75", "4. close": "32.09", - "5. adjusted close": "22.7092832935913", + "5. adjusted close": "22.5070603365947", "6. volume": "20610400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29392,7 +29402,7 @@ "2. high": "33.27", "3. low": "32.4", "4. close": "32.62", - "5. adjusted close": "23.0843509204408", + "5. adjusted close": "22.8787880392559", "6. volume": "18977200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29402,7 +29412,7 @@ "2. high": "32.54", "3. low": "31.91", "4. close": "32.51", - "5. adjusted close": "23.0065066960004", + "5. adjusted close": "22.8016370066281", "6. volume": "11713200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29412,7 +29422,7 @@ "2. high": "32.58", "3. low": "32.08", "4. close": "32.11", - "5. adjusted close": "22.7234367889441", + "5. adjusted close": "22.5210877970725", "6. volume": "11565100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29422,7 +29432,7 @@ "2. high": "32.64", "3. low": "32.355", "4. close": "32.53", - "5. adjusted close": "23.0206601913532", + "5. adjusted close": "22.8156644671059", "6. volume": "10371700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29432,7 +29442,7 @@ "2. high": "32.79", "3. low": "32.38", "4. close": "32.56", - "5. adjusted close": "23.0418904343824", + "5. adjusted close": "22.8367056578225", "6. volume": "11330100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29442,7 +29452,7 @@ "2. high": "32.67", "3. low": "32.26", "4. close": "32.44", - "5. adjusted close": "22.9569694622655", + "5. adjusted close": "22.7525408949559", "6. volume": "11623900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29452,7 +29462,7 @@ "2. high": "32.77", "3. low": "32.2", "4. close": "32.35", - "5. adjusted close": "22.8932787331778", + "5. adjusted close": "22.6894173228059", "6. volume": "10773100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29462,7 +29472,7 @@ "2. high": "32.78", "3. low": "32.11", "4. close": "32.56", - "5. adjusted close": "23.0418904343824", + "5. adjusted close": "22.8367056578225", "6. volume": "11930900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29472,7 +29482,7 @@ "2. high": "32.55", "3. low": "32.11", "4. close": "32.44", - "5. adjusted close": "22.9569694622655", + "5. adjusted close": "22.7525408949559", "6. volume": "10158000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29482,7 +29492,7 @@ "2. high": "33.0", "3. low": "32.18", "4. close": "32.44", - "5. adjusted close": "22.9569694622655", + "5. adjusted close": "22.7525408949559", "6. volume": "16447400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29492,7 +29502,7 @@ "2. high": "32.93", "3. low": "32.61", "4. close": "32.76", - "5. adjusted close": "23.1834253879105", + "5. adjusted close": "22.9769802626003", "6. volume": "9967300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29502,7 +29512,7 @@ "2. high": "33.2", "3. low": "32.77", "4. close": "32.82", - "5. adjusted close": "23.225885873969", + "5. adjusted close": "23.0190626440336", "6. volume": "12440600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29512,7 +29522,7 @@ "2. high": "33.08", "3. low": "32.59", "4. close": "32.96", - "5. adjusted close": "23.3249603414387", + "5. adjusted close": "23.1172548673781", "6. volume": "13077000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29522,7 +29532,7 @@ "2. high": "32.89", "3. low": "32.65", "4. close": "32.83", - "5. adjusted close": "23.2329626216454", + "5. adjusted close": "23.0260763742725", "6. volume": "12895400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29532,7 +29542,7 @@ "2. high": "32.6", "3. low": "32.28", "4. close": "32.38", - "5. adjusted close": "22.9145089762071", + "5. adjusted close": "22.7104585135225", "6. volume": "18925800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29542,7 +29552,7 @@ "2. high": "32.55", "3. low": "32.12", "4. close": "32.45", - "5. adjusted close": "22.9640462099419", + "5. adjusted close": "22.7595546251947", "6. volume": "23455700", "7. dividend amount": "0.3300", "8. split coefficient": "1.0" @@ -29552,7 +29562,7 @@ "2. high": "32.75", "3. low": "31.81", "4. close": "32.73", - "5. adjusted close": "22.9290186836912", + "5. adjusted close": "22.724839014113", "6. volume": "23871700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29562,7 +29572,7 @@ "2. high": "32.09", "3. low": "30.95", "4. close": "32.09", - "5. adjusted close": "22.4806663476826", + "5. adjusted close": "22.2804791922666", "6. volume": "26900000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29572,7 +29582,7 @@ "2. high": "31.93", "3. low": "31.16", "4. close": "31.49", - "5. adjusted close": "22.0603360326745", + "5. adjusted close": "21.8638918592856", "6. volume": "25810600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29582,7 +29592,7 @@ "2. high": "31.908", "3. low": "30.78", "4. close": "31.38", - "5. adjusted close": "21.9832754749231", + "5. adjusted close": "21.7875175149058", "6. volume": "16123600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29592,7 +29602,7 @@ "2. high": "31.41", "3. low": "30.73", "4. close": "31.12", - "5. adjusted close": "21.8011323384195", + "5. adjusted close": "21.6069963372807", "6. volume": "16176300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29602,7 +29612,7 @@ "2. high": "31.395", "3. low": "30.79", "4. close": "30.84", - "5. adjusted close": "21.6049781914158", + "5. adjusted close": "21.4125889152229", "6. volume": "13671900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29612,7 +29622,7 @@ "2. high": "31.5", "3. low": "31.13", "4. close": "31.24", - "5. adjusted close": "21.8851984014212", + "5. adjusted close": "21.6903138038769", "6. volume": "14637800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29622,7 +29632,7 @@ "2. high": "31.24", "3. low": "30.75", "4. close": "30.94", - "5. adjusted close": "21.6750332439171", + "5. adjusted close": "21.4820201373864", "6. volume": "21086600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29632,7 +29642,7 @@ "2. high": "31.16", "3. low": "29.66", "4. close": "30.89", - "5. adjusted close": "21.6400057176664", + "5. adjusted close": "21.4473045263046", "6. volume": "19651900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29642,7 +29652,7 @@ "2. high": "30.88", "3. low": "30.18", "4. close": "30.62", - "5. adjusted close": "21.4508570759128", + "5. adjusted close": "21.2598402264632", "6. volume": "23164000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29652,7 +29662,7 @@ "2. high": "31.78", "3. low": "30.95", "4. close": "30.95", - "5. adjusted close": "21.6820387491673", + "5. adjusted close": "21.4889632596027", "6. volume": "14027200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29662,7 +29672,7 @@ "2. high": "31.64", "3. low": "30.67", "4. close": "31.49", - "5. adjusted close": "22.0603360326745", + "5. adjusted close": "21.8638918592856", "6. volume": "18573800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29672,7 +29682,7 @@ "2. high": "30.93", "3. low": "30.48", "4. close": "30.72", - "5. adjusted close": "21.5209121284142", + "5. adjusted close": "21.3292714486267", "6. volume": "18162800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29682,7 +29692,7 @@ "2. high": "30.53", "3. low": "29.97", "4. close": "30.53", - "5. adjusted close": "21.3878075286616", + "5. adjusted close": "21.197352126516", "6. volume": "15753300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29692,7 +29702,7 @@ "2. high": "29.96", "3. low": "29.65", "4. close": "29.96", - "5. adjusted close": "20.9884937294039", + "5. adjusted close": "20.8015941601841", "6. volume": "7738700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29702,7 +29712,7 @@ "2. high": "29.93", "3. low": "29.31", "4. close": "29.63", - "5. adjusted close": "20.7573120561495", + "5. adjusted close": "20.5724711270446", "6. volume": "11541700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29712,7 +29722,7 @@ "2. high": "29.62", "3. low": "29.22", "4. close": "29.55", - "5. adjusted close": "20.7012680141484", + "5. adjusted close": "20.5169261493138", "6. volume": "9014800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29722,7 +29732,7 @@ "2. high": "29.45", "3. low": "28.7", "4. close": "29.44", - "5. adjusted close": "20.6242074563969", + "5. adjusted close": "20.4405518049339", "6. volume": "12953400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29732,7 +29742,7 @@ "2. high": "29.75", "3. low": "28.96", "4. close": "29.16", - "5. adjusted close": "20.4280533093931", + "5. adjusted close": "20.2461443828761", "6. volume": "13905800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29742,7 +29752,7 @@ "2. high": "30.14", "3. low": "29.55", "4. close": "29.84", - "5. adjusted close": "20.9044276664023", + "5. adjusted close": "20.7182766935879", "6. volume": "12042200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29752,7 +29762,7 @@ "2. high": "29.97", "3. low": "29.39", "4. close": "29.91", - "5. adjusted close": "20.9534662031532", + "5. adjusted close": "20.7668785491023", "6. volume": "13060900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29762,7 +29772,7 @@ "2. high": "29.35", "3. low": "28.37", "4. close": "29.24", - "5. adjusted close": "20.4840973513942", + "5. adjusted close": "20.3016893606069", "6. volume": "17942400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29772,7 +29782,7 @@ "2. high": "29.64", "3. low": "28.97", "4. close": "29.01", - "5. adjusted close": "20.3229707306411", + "5. adjusted close": "20.1419975496309", "6. volume": "14927800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29782,7 +29792,7 @@ "2. high": "30.0", "3. low": "29.6", "4. close": "29.69", - "5. adjusted close": "20.7993450876503", + "5. adjusted close": "20.6141298603427", "6. volume": "12358400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29792,7 +29802,7 @@ "2. high": "29.92", "3. low": "29.27", "4. close": "29.75", - "5. adjusted close": "20.8413781191511", + "5. adjusted close": "20.6557885936408", "6. volume": "16926200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29802,7 +29812,7 @@ "2. high": "29.3", "3. low": "28.77", "4. close": "29.12", - "5. adjusted close": "20.4000312883926", + "5. adjusted close": "20.2183718940107", "6. volume": "16093500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29812,7 +29822,7 @@ "2. high": "29.42", "3. low": "29.1", "4. close": "29.29", - "5. adjusted close": "20.5191248776449", + "5. adjusted close": "20.3364049716887", "6. volume": "12814300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29822,7 +29832,7 @@ "2. high": "28.89", "3. low": "27.88", "4. close": "28.72", - "5. adjusted close": "20.1198110783872", + "5. adjusted close": "19.9406470053567", "6. volume": "10864900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29832,7 +29842,7 @@ "2. high": "28.89", "3. low": "28.3099", "4. close": "28.48", - "5. adjusted close": "19.951678952384", + "5. adjusted close": "19.7740120721643", "6. volume": "10479800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29842,7 +29852,7 @@ "2. high": "28.95", "3. low": "28.56", "4. close": "28.91", - "5. adjusted close": "20.2529156781398", + "5. adjusted close": "20.0725663274674", "6. volume": "12907900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29852,7 +29862,7 @@ "2. high": "28.78", "3. low": "28.155", "4. close": "28.76", - "5. adjusted close": "20.1478330993877", + "5. adjusted close": "19.9684194942221", "6. volume": "12255500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29862,7 +29872,7 @@ "2. high": "28.64", "3. low": "27.94", "4. close": "28.05", - "5. adjusted close": "19.6504422266282", + "5. adjusted close": "19.4754578168613", "6. volume": "13334600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29872,7 +29882,7 @@ "2. high": "28.24", "3. low": "27.62", "4. close": "27.88", - "5. adjusted close": "19.5313486373759", + "5. adjusted close": "19.3574247391833", "6. volume": "16406900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29882,7 +29892,7 @@ "2. high": "28.2", "3. low": "27.6", "4. close": "27.85", - "5. adjusted close": "19.5103321216255", + "5. adjusted close": "19.3365953725343", "6. volume": "16375100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29892,7 +29902,7 @@ "2. high": "28.72", "3. low": "28.325", "4. close": "28.51", - "5. adjusted close": "19.9726954681344", + "5. adjusted close": "19.7948414388134", "6. volume": "8723300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29902,7 +29912,7 @@ "2. high": "28.61", "3. low": "27.87", "4. close": "28.39", - "5. adjusted close": "19.8886294051327", + "5. adjusted close": "19.7115239722172", "6. volume": "11373700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29912,7 +29922,7 @@ "2. high": "28.2", "3. low": "27.78", "4. close": "28.17", - "5. adjusted close": "19.7345082896298", + "5. adjusted close": "19.5587752834575", "6. volume": "10888000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29922,7 +29932,7 @@ "2. high": "28.17", "3. low": "27.67", "4. close": "27.97", - "5. adjusted close": "19.5943981846271", + "5. adjusted close": "19.4199128391305", "6. volume": "13780300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29932,7 +29942,7 @@ "2. high": "28.05", "3. low": "26.72", "4. close": "27.8", - "5. adjusted close": "19.4753045953748", + "5. adjusted close": "19.3018797614525", "6. volume": "21417100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29942,7 +29952,7 @@ "2. high": "27.17", "3. low": "26.36", "4. close": "26.46", - "5. adjusted close": "18.5365668918567", + "5. adjusted close": "18.3715013844617", "6. volume": "23107800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29952,7 +29962,7 @@ "2. high": "27.14", "3. low": "25.69", "4. close": "27.1", - "5. adjusted close": "18.9849192278654", + "5. adjusted close": "18.815861206308", "6. volume": "24397100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29962,7 +29972,7 @@ "2. high": "27.18", "3. low": "26.36", "4. close": "26.38", - "5. adjusted close": "18.4805228498556", + "5. adjusted close": "18.3159564067309", "6. volume": "32386200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29972,7 +29982,7 @@ "2. high": "27.8", "3. low": "26.62", "4. close": "27.43", - "5. adjusted close": "19.2161009011198", + "5. adjusted close": "19.0449842394476", "6. volume": "19459800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29982,7 +29992,7 @@ "2. high": "28.0", "3. low": "27.16", "4. close": "27.18", - "5. adjusted close": "19.0409632698664", + "5. adjusted close": "18.8714061840388", "6. volume": "16561400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29992,7 +30002,7 @@ "2. high": "28.31", "3. low": "27.75", "4. close": "28.29", - "5. adjusted close": "19.8185743526314", + "5. adjusted close": "19.6420927500537", "6. volume": "16006200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30002,7 +30012,7 @@ "2. high": "28.98", "3. low": "28.03", "4. close": "28.04", - "5. adjusted close": "19.643436721378", + "5. adjusted close": "19.4685146946449", "6. volume": "15846800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30012,7 +30022,7 @@ "2. high": "29.09", "3. low": "28.25", "4. close": "28.55", - "5. adjusted close": "20.0007174891349", + "5. adjusted close": "19.8226139276788", "6. volume": "14078300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30022,7 +30032,7 @@ "2. high": "28.95", "3. low": "28.55", "4. close": "28.66", - "5. adjusted close": "20.0777780468864", + "5. adjusted close": "19.8989882720586", "6. volume": "11105600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30032,7 +30042,7 @@ "2. high": "29.35", "3. low": "28.71", "4. close": "29.05", - "5. adjusted close": "20.3509927516416", + "5. adjusted close": "20.1697700384963", "6. volume": "15345900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30042,7 +30052,7 @@ "2. high": "29.07", "3. low": "28.58", "4. close": "28.61", - "5. adjusted close": "20.0427505206357", + "5. adjusted close": "19.8642726609769", "6. volume": "12779800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30052,7 +30062,7 @@ "2. high": "29.04", "3. low": "29.04", "4. close": "29.04", - "5. adjusted close": "20.3439872463915", + "5. adjusted close": "20.1628269162799", "6. volume": "8764000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30062,7 +30072,7 @@ "2. high": "29.51", "3. low": "29.16", "4. close": "29.21", - "5. adjusted close": "20.4630808356438", + "5. adjusted close": "20.2808599939579", "6. volume": "8145600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30072,7 +30082,7 @@ "2. high": "29.62", "3. low": "29.35", "4. close": "29.49", - "5. adjusted close": "20.6592349826476", + "5. adjusted close": "20.4752674160157", "6. volume": "7262300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30082,7 +30092,7 @@ "2. high": "29.73", "3. low": "29.03", "4. close": "29.56", - "5. adjusted close": "20.7082735193985", + "5. adjusted close": "20.5238692715301", "6. volume": "12832600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30092,7 +30102,7 @@ "2. high": "29.11", "3. low": "28.7", "4. close": "28.89", - "5. adjusted close": "20.2389046676395", + "5. adjusted close": "20.0586800830347", "6. volume": "9708200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30102,7 +30112,7 @@ "2. high": "28.94", "3. low": "28.65", "4. close": "28.81", - "5. adjusted close": "20.1828606256384", + "5. adjusted close": "20.0031351053039", "6. volume": "11106000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30112,7 +30122,7 @@ "2. high": "28.88", "3. low": "28.5", "4. close": "28.66", - "5. adjusted close": "20.0777780468864", + "5. adjusted close": "19.8989882720586", "6. volume": "9832700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30122,7 +30132,7 @@ "2. high": "29.16", "3. low": "28.76", "4. close": "28.97", - "5. adjusted close": "20.2949487096406", + "5. adjusted close": "20.1142250607655", "6. volume": "11333200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30132,7 +30142,7 @@ "2. high": "29.29", "3. low": "28.83", "4. close": "29.1", - "5. adjusted close": "20.3860202778923", + "5. adjusted close": "20.204485649578", "6. volume": "8561100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30142,7 +30152,7 @@ "2. high": "29.36", "3. low": "28.92", "4. close": "29.03", - "5. adjusted close": "20.3369817411414", + "5. adjusted close": "20.1558837940636", "6. volume": "8709900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30152,7 +30162,7 @@ "2. high": "29.109", "3. low": "28.74", "4. close": "29.01", - "5. adjusted close": "20.3229707306411", + "5. adjusted close": "20.1419975496309", "6. volume": "9384500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30162,7 +30172,7 @@ "2. high": "29.02", "3. low": "28.775", "4. close": "28.89", - "5. adjusted close": "20.2389046676395", + "5. adjusted close": "20.0586800830347", "6. volume": "7277900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30172,7 +30182,7 @@ "2. high": "29.34", "3. low": "28.945", "4. close": "29.12", - "5. adjusted close": "20.4000312883926", + "5. adjusted close": "20.2183718940107", "6. volume": "9336500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30182,7 +30192,7 @@ "2. high": "29.41", "3. low": "29.15", "4. close": "29.37", - "5. adjusted close": "20.575168919646", + "5. adjusted close": "20.3919499494195", "6. volume": "11489700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30192,7 +30202,7 @@ "2. high": "29.2769", "3. low": "29.075", "4. close": "29.22", - "5. adjusted close": "20.4700863408939", + "5. adjusted close": "20.2878031161742", "6. volume": "9019400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30202,7 +30212,7 @@ "2. high": "29.21", "3. low": "28.99", "4. close": "29.16", - "5. adjusted close": "20.4280533093931", + "5. adjusted close": "20.2461443828761", "6. volume": "9084500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30212,7 +30222,7 @@ "2. high": "29.15", "3. low": "28.95", "4. close": "29.15", - "5. adjusted close": "20.421047804143", + "5. adjusted close": "20.2392012606598", "6. volume": "8148400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30222,7 +30232,7 @@ "2. high": "29.0", "3. low": "28.64", "4. close": "28.96", - "5. adjusted close": "20.2879432043904", + "5. adjusted close": "20.1072819385491", "6. volume": "11196800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30232,7 +30242,7 @@ "2. high": "28.64", "3. low": "28.27", "4. close": "28.54", - "5. adjusted close": "19.9937119838848", + "5. adjusted close": "19.8156708054624", "6. volume": "11223000", "7. dividend amount": "0.3300", "8. split coefficient": "1.0" @@ -30242,7 +30252,7 @@ "2. high": "28.66", "3. low": "28.5", "4. close": "28.6", - "5. adjusted close": "19.806725415279", + "5. adjusted close": "19.6303493258131", "6. volume": "10666500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30252,7 +30262,7 @@ "2. high": "29.12", "3. low": "28.33", "4. close": "28.47", - "5. adjusted close": "19.7166948452095", + "5. adjusted close": "19.5411204652413", "6. volume": "19192000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30262,7 +30272,7 @@ "2. high": "29.32", "3. low": "28.9", "4. close": "28.93", - "5. adjusted close": "20.035264554686", + "5. adjusted close": "19.8568533564956", "6. volume": "19131600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30272,7 +30282,7 @@ "2. high": "29.54", "3. low": "28.83", "4. close": "29.33", - "5. adjusted close": "20.3122816933613", + "5. adjusted close": "20.1314036967168", "6. volume": "35227700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30282,7 +30292,7 @@ "2. high": "28.1197", "3. low": "27.73", "4. close": "27.74", - "5. adjusted close": "19.2111385671272", + "5. adjusted close": "19.0400660943376", "6. volume": "8188000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30292,7 +30302,7 @@ "2. high": "28.11", "3. low": "27.84", "4. close": "27.98", - "5. adjusted close": "19.3773488503324", + "5. adjusted close": "19.2047962984703", "6. volume": "15506100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30302,7 +30312,7 @@ "2. high": "27.84", "3. low": "27.48", "4. close": "27.81", - "5. adjusted close": "19.2596165663954", + "5. adjusted close": "19.0881124038763", "6. volume": "7182500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30312,7 +30322,7 @@ "2. high": "27.81", "3. low": "27.44", "4. close": "27.52", - "5. adjusted close": "19.0587791408559", + "5. adjusted close": "18.889063407216", "6. volume": "11448500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30322,7 +30332,7 @@ "2. high": "27.62", "3. low": "27.18", "4. close": "27.47", - "5. adjusted close": "19.0241519985215", + "5. adjusted close": "18.8547446146884", "6. volume": "9352200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30332,7 +30342,7 @@ "2. high": "27.7058", "3. low": "27.32", "4. close": "27.42", - "5. adjusted close": "18.9895248561871", + "5. adjusted close": "18.8204258221607", "6. volume": "8429900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30342,7 +30352,7 @@ "2. high": "27.82", "3. low": "27.67", "4. close": "27.69", - "5. adjusted close": "19.1765114247928", + "5. adjusted close": "19.00574730181", "6. volume": "10281100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30352,7 +30362,7 @@ "2. high": "27.68", "3. low": "27.42", "4. close": "27.6", - "5. adjusted close": "19.1141825685909", + "5. adjusted close": "18.9439734752602", "6. volume": "10384000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30362,7 +30372,7 @@ "2. high": "27.83", "3. low": "27.43", "4. close": "27.45", - "5. adjusted close": "19.0103011415877", + "5. adjusted close": "18.8410170976773", "6. volume": "11480400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30372,7 +30382,7 @@ "2. high": "28.05", "3. low": "27.82", "4. close": "27.86", - "5. adjusted close": "19.2942437087298", + "5. adjusted close": "19.122431196404", "6. volume": "11632100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30382,7 +30392,7 @@ "2. high": "28.045", "3. low": "27.84", "4. close": "27.92", - "5. adjusted close": "19.3357962795311", + "5. adjusted close": "19.1636137474372", "6. volume": "9539900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30392,7 +30402,7 @@ "2. high": "28.27", "3. low": "27.97", "4. close": "27.99", - "5. adjusted close": "19.3842742787993", + "5. adjusted close": "19.2116600569759", "6. volume": "7886800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30402,7 +30412,7 @@ "2. high": "28.05", "3. low": "27.45", "4. close": "27.97", - "5. adjusted close": "19.3704234218655", + "5. adjusted close": "19.1979325399648", "6. volume": "13975400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30412,7 +30422,7 @@ "2. high": "28.04", "3. low": "27.85", "4. close": "27.98", - "5. adjusted close": "19.3773488503324", + "5. adjusted close": "19.2047962984703", "6. volume": "10005600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30422,7 +30432,7 @@ "2. high": "28.25", "3. low": "28.01", "4. close": "28.09", - "5. adjusted close": "19.4535285634681", + "5. adjusted close": "19.2802976420312", "6. volume": "8089900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30432,7 +30442,7 @@ "2. high": "28.76", "3. low": "28.24", "4. close": "28.27", - "5. adjusted close": "19.5781862758719", + "5. adjusted close": "19.4038452951307", "6. volume": "10176700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30442,7 +30452,7 @@ "2. high": "28.76", "3. low": "28.475", "4. close": "28.76", - "5. adjusted close": "19.9175322707491", + "5. adjusted close": "19.7401694619016", "6. volume": "7733300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30452,7 +30462,7 @@ "2. high": "28.5", "3. low": "28.32", "4. close": "28.47", - "5. adjusted close": "19.7166948452095", + "5. adjusted close": "19.5411204652413", "6. volume": "4619300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30462,7 +30472,7 @@ "2. high": "28.46", "3. low": "28.11", "4. close": "28.41", - "5. adjusted close": "19.6751422744082", + "5. adjusted close": "19.4999379142081", "6. volume": "7890600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30472,7 +30482,7 @@ "2. high": "28.32", "3. low": "28.02", "4. close": "28.28", - "5. adjusted close": "19.5851117043388", + "5. adjusted close": "19.4107090536362", "6. volume": "7316000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30482,7 +30492,7 @@ "2. high": "28.4", "3. low": "28.1", "4. close": "28.25", - "5. adjusted close": "19.5643354189382", + "5. adjusted close": "19.3901177781196", "6. volume": "5825900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30492,7 +30502,7 @@ "2. high": "28.25", "3. low": "28.0", "4. close": "28.2", - "5. adjusted close": "19.5297082766038", + "5. adjusted close": "19.355798985592", "6. volume": "8238400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30502,7 +30512,7 @@ "2. high": "28.535", "3. low": "28.12", "4. close": "28.37", - "5. adjusted close": "19.6474405605407", + "5. adjusted close": "19.472482880186", "6. volume": "10219600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30512,7 +30522,7 @@ "2. high": "28.9", "3. low": "28.43", "4. close": "28.6", - "5. adjusted close": "19.806725415279", + "5. adjusted close": "19.6303493258131", "6. volume": "8891100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30522,7 +30532,7 @@ "2. high": "28.86", "3. low": "28.45", "4. close": "28.86", - "5. adjusted close": "19.9867865554179", + "5. adjusted close": "19.8088070469569", "6. volume": "9400200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30532,7 +30542,7 @@ "2. high": "28.7", "3. low": "28.29", "4. close": "28.65", - "5. adjusted close": "19.8413525576134", + "5. adjusted close": "19.6646681183408", "6. volume": "11503400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30542,7 +30552,7 @@ "2. high": "28.97", "3. low": "28.74", "4. close": "28.79", - "5. adjusted close": "19.9383085561497", + "5. adjusted close": "19.7607607374182", "6. volume": "6786000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30552,7 +30562,7 @@ "2. high": "28.99", "3. low": "28.69", "4. close": "28.81", - "5. adjusted close": "19.9521594130835", + "5. adjusted close": "19.7744882544292", "6. volume": "9654900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30562,7 +30572,7 @@ "2. high": "28.96", "3. low": "28.51", "4. close": "28.91", - "5. adjusted close": "20.0214136977523", + "5. adjusted close": "19.8431258394845", "6. volume": "9947200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30572,7 +30582,7 @@ "2. high": "28.88", "3. low": "28.53", "4. close": "28.76", - "5. adjusted close": "19.9175322707491", + "5. adjusted close": "19.7401694619016", "6. volume": "10330800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30582,7 +30592,7 @@ "2. high": "28.82", "3. low": "28.46", "4. close": "28.81", - "5. adjusted close": "19.9521594130835", + "5. adjusted close": "19.7744882544292", "6. volume": "8036400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30592,7 +30602,7 @@ "2. high": "28.8", "3. low": "28.41", "4. close": "28.72", - "5. adjusted close": "19.8898305568816", + "5. adjusted close": "19.7127144278795", "6. volume": "7200900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30602,7 +30612,7 @@ "2. high": "28.8", "3. low": "28.54", "4. close": "28.64", - "5. adjusted close": "19.8344271291465", + "5. adjusted close": "19.6578043598353", "6. volume": "8432800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30612,7 +30622,7 @@ "2. high": "28.73", "3. low": "28.35", "4. close": "28.49", - "5. adjusted close": "19.7305457021433", + "5. adjusted close": "19.5548479822523", "6. volume": "8936500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30622,7 +30632,7 @@ "2. high": "28.79", "3. low": "28.41", "4. close": "28.71", - "5. adjusted close": "19.8829051284147", + "5. adjusted close": "19.705850669374", "6. volume": "11826400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30632,7 +30642,7 @@ "2. high": "28.95", "3. low": "28.46", "4. close": "28.83", - "5. adjusted close": "19.9660102700172", + "5. adjusted close": "19.7882157714403", "6. volume": "23057200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30642,7 +30652,7 @@ "2. high": "28.57", "3. low": "28.23", "4. close": "28.45", - "5. adjusted close": "19.7028439882758", + "5. adjusted close": "19.5273929482302", "6. volume": "10287100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30652,7 +30662,7 @@ "2. high": "28.39", "3. low": "27.895", "4. close": "28.1", - "5. adjusted close": "19.4604539919349", + "5. adjusted close": "19.2871614005367", "6. volume": "8462200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30662,7 +30672,7 @@ "2. high": "28.5", "3. low": "28.15", "4. close": "28.29", - "5. adjusted close": "19.5920371328057", + "5. adjusted close": "19.4175728121417", "6. volume": "11379700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30672,7 +30682,7 @@ "2. high": "28.44", "3. low": "28.11", "4. close": "28.28", - "5. adjusted close": "19.5851117043388", + "5. adjusted close": "19.4107090536362", "6. volume": "11753600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30682,7 +30692,7 @@ "2. high": "28.17", "3. low": "27.82", "4. close": "28.12", - "5. adjusted close": "19.4743048488687", + "5. adjusted close": "19.3008889175477", "6. volume": "11200000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30692,7 +30702,7 @@ "2. high": "27.86", "3. low": "27.61", "4. close": "27.74", - "5. adjusted close": "19.2111385671272", + "5. adjusted close": "19.0400660943376", "6. volume": "5922700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30702,7 +30712,7 @@ "2. high": "27.95", "3. low": "27.62", "4. close": "27.82", - "5. adjusted close": "19.2665419948623", + "5. adjusted close": "19.0949761623819", "6. volume": "8848600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30712,7 +30722,7 @@ "2. high": "27.8199", "3. low": "27.555", "4. close": "27.7", - "5. adjusted close": "19.1834368532597", + "5. adjusted close": "19.0126110603155", "6. volume": "10381100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30722,7 +30732,7 @@ "2. high": "27.82", "3. low": "27.36", "4. close": "27.45", - "5. adjusted close": "19.0103011415877", + "5. adjusted close": "18.8410170976773", "6. volume": "9688400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30732,7 +30742,7 @@ "2. high": "27.68", "3. low": "27.38", "4. close": "27.58", - "5. adjusted close": "19.1003317116571", + "5. adjusted close": "18.9302459582492", "6. volume": "12049600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30742,7 +30752,7 @@ "2. high": "27.97", "3. low": "27.655", "4. close": "27.88", - "5. adjusted close": "19.3080945656636", + "5. adjusted close": "19.136158713415", "6. volume": "12633800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30752,7 +30762,7 @@ "2. high": "27.72", "3. low": "27.21", "4. close": "27.61", - "5. adjusted close": "19.1211079970578", + "5. adjusted close": "18.9508372337658", "6. volume": "12733800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30762,7 +30772,7 @@ "2. high": "27.5", "3. low": "27.21", "4. close": "27.33", - "5. adjusted close": "18.9271959999851", + "5. adjusted close": "18.7586519956109", "6. volume": "9581900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30772,7 +30782,7 @@ "2. high": "27.62", "3. low": "27.23", "4. close": "27.44", - "5. adjusted close": "19.0033757131208", + "5. adjusted close": "18.8341533391718", "6. volume": "10329900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30782,7 +30792,7 @@ "2. high": "27.66", "3. low": "27.31", "4. close": "27.4", - "5. adjusted close": "18.9756739992533", + "5. adjusted close": "18.8066983051496", "6. volume": "11106400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30792,7 +30802,7 @@ "2. high": "27.55", "3. low": "27.04", "4. close": "27.51", - "5. adjusted close": "19.051853712389", + "5. adjusted close": "18.8821996487105", "6. volume": "16202100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30802,7 +30812,7 @@ "2. high": "27.25", "3. low": "26.96", "4. close": "27.08", - "5. adjusted close": "18.7540602883131", + "5. adjusted close": "18.5870580329727", "6. volume": "13092700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30812,7 +30822,7 @@ "2. high": "27.29", "3. low": "26.89", "4. close": "27.19", - "5. adjusted close": "18.8302400014488", + "5. adjusted close": "18.6625593765335", "6. volume": "15439700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30822,7 +30832,7 @@ "2. high": "26.92", "3. low": "26.58", "4. close": "26.87", - "5. adjusted close": "18.6086262905086", + "5. adjusted close": "18.4429191043566", "6. volume": "11368500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30832,7 +30842,7 @@ "2. high": "27.0", "3. low": "26.48", "4. close": "26.72", - "5. adjusted close": "18.5047448635054", + "5. adjusted close": "18.3399627267737", "6. volume": "10411000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30842,7 +30852,7 @@ "2. high": "26.66", "3. low": "26.4", "4. close": "26.46", - "5. adjusted close": "18.3246837233665", + "5. adjusted close": "18.1615050056299", "6. volume": "10022000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30852,7 +30862,7 @@ "2. high": "26.68", "3. low": "26.17", "4. close": "26.43", - "5. adjusted close": "18.3039074379659", + "5. adjusted close": "18.1409137301133", "6. volume": "16903600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30862,7 +30872,7 @@ "2. high": "26.82", "3. low": "26.39", "4. close": "26.47", - "5. adjusted close": "18.3316091518334", + "5. adjusted close": "18.1683687641354", "6. volume": "19094600", "7. dividend amount": "0.3300", "8. split coefficient": "1.0" @@ -30872,7 +30882,7 @@ "2. high": "27.093", "3. low": "26.8", "4. close": "26.84", - "5. adjusted close": "18.3589697625078", + "5. adjusted close": "18.1954857324401", "6. volume": "18686100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30882,7 +30892,7 @@ "2. high": "27.38", "3. low": "26.94", "4. close": "26.98", - "5. adjusted close": "18.4547318998681", + "5. adjusted close": "18.2903951215065", "6. volume": "18382900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30892,7 +30902,7 @@ "2. high": "27.96", "3. low": "26.29", "4. close": "27.29", - "5. adjusted close": "18.6667766325945", + "5. adjusted close": "18.5005516258678", "6. volume": "41333500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30902,7 +30912,7 @@ "2. high": "26.52", "3. low": "26.08", "4. close": "26.43", - "5. adjusted close": "18.0785235030954", + "5. adjusted close": "17.9175368073172", "6. volume": "10153000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30912,7 +30922,7 @@ "2. high": "26.29", "3. low": "25.86", "4. close": "26.16", - "5. adjusted close": "17.8938393810433", + "5. adjusted close": "17.7344972712606", "6. volume": "14532100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30922,7 +30932,7 @@ "2. high": "26.9", "3. low": "26.27", "4. close": "26.29", - "5. adjusted close": "17.9827613657351", + "5. adjusted close": "17.8226274182508", "6. volume": "19915300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30932,7 +30942,7 @@ "2. high": "26.18", "3. low": "25.83", "4. close": "26.0", - "5. adjusted close": "17.7843969383458", + "5. adjusted close": "17.6260293980419", "6. volume": "10641400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30942,7 +30952,7 @@ "2. high": "25.83", "3. low": "25.5", "4. close": "25.73", - "5. adjusted close": "17.5997128162938", + "5. adjusted close": "17.4429898619853", "6. volume": "13586500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30952,7 +30962,7 @@ "2. high": "25.53", "3. low": "25.15", "4. close": "25.43", - "5. adjusted close": "17.3945082362359", + "5. adjusted close": "17.2396125997002", "6. volume": "14734400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30962,7 +30972,7 @@ "2. high": "25.54", "3. low": "24.97", "4. close": "24.97", - "5. adjusted close": "17.0798612134806", + "5. adjusted close": "16.9277674641963", "6. volume": "13479200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30972,7 +30982,7 @@ "2. high": "25.88", "3. low": "25.55", "4. close": "25.57", - "5. adjusted close": "17.4902703735963", + "5. adjusted close": "17.3345219887665", "6. volume": "22968200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30982,7 +30992,7 @@ "2. high": "26.37", "3. low": "26.02", "4. close": "26.2", - "5. adjusted close": "17.9211999917177", + "5. adjusted close": "17.7616142395652", "6. volume": "10857200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30992,7 +31002,7 @@ "2. high": "26.43", "3. low": "26.13", "4. close": "26.41", - "5. adjusted close": "18.0648431977582", + "5. adjusted close": "17.9039783231648", "6. volume": "9145900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31002,7 +31012,7 @@ "2. high": "26.39", "3. low": "26.13", "4. close": "26.26", - "5. adjusted close": "17.9622409077293", + "5. adjusted close": "17.8022896920223", "6. volume": "9851900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31012,7 +31022,7 @@ "2. high": "26.45", "3. low": "26.25", "4. close": "26.35", - "5. adjusted close": "18.0238022817466", + "5. adjusted close": "17.8633028707078", "6. volume": "8473000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31022,7 +31032,7 @@ "2. high": "26.53", "3. low": "26.225", "4. close": "26.45", - "5. adjusted close": "18.0922038084326", + "5. adjusted close": "17.9310952914695", "6. volume": "13386200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31032,7 +31042,7 @@ "2. high": "26.5", "3. low": "26.2", "4. close": "26.31", - "5. adjusted close": "17.9964416710722", + "5. adjusted close": "17.8361859024031", "6. volume": "33765100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31042,7 +31052,7 @@ "2. high": "26.43", "3. low": "26.07", "4. close": "26.43", - "5. adjusted close": "18.0785235030954", + "5. adjusted close": "17.9175368073172", "6. volume": "31690800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31052,7 +31062,7 @@ "2. high": "26.22", "3. low": "25.49", "4. close": "26.14", - "5. adjusted close": "17.8801590757061", + "5. adjusted close": "17.7209387871082", "6. volume": "31795200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31062,7 +31072,7 @@ "2. high": "25.64", "3. low": "25.25", "4. close": "25.39", - "5. adjusted close": "17.3671476255616", + "5. adjusted close": "17.2124956313955", "6. volume": "8976300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31072,7 +31082,7 @@ "2. high": "25.84", "3. low": "25.56", "4. close": "25.58", - "5. adjusted close": "17.4971105262648", + "5. adjusted close": "17.3413012308427", "6. volume": "9894600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31082,7 +31092,7 @@ "2. high": "25.82", "3. low": "25.56", "4. close": "25.81", - "5. adjusted close": "17.6544340376425", + "5. adjusted close": "17.4972237985946", "6. volume": "10480400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31092,7 +31102,7 @@ "2. high": "25.52", "3. low": "25.27", "4. close": "25.49", - "5. adjusted close": "17.4355491522475", + "5. adjusted close": "17.2802880521572", "6. volume": "7071100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31102,7 +31112,7 @@ "2. high": "25.47", "3. low": "25.17", "4. close": "25.4", - "5. adjusted close": "17.3739877782301", + "5. adjusted close": "17.2192748734717", "6. volume": "9569400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31112,7 +31122,7 @@ "2. high": "25.45", "3. low": "25.2", "4. close": "25.22", - "5. adjusted close": "17.2508650301954", + "5. adjusted close": "17.0972485161006", "6. volume": "9301400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31122,7 +31132,7 @@ "2. high": "25.51", "3. low": "25.13", "4. close": "25.38", - "5. adjusted close": "17.360307472893", + "5. adjusted close": "17.2057163893193", "6. volume": "8956200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31132,7 +31142,7 @@ "2. high": "25.72", "3. low": "25.32", "4. close": "25.49", - "5. adjusted close": "17.4355491522475", + "5. adjusted close": "17.2802880521572", "6. volume": "15697900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31142,7 +31152,7 @@ "2. high": "25.79", "3. low": "25.5", "4. close": "25.77", - "5. adjusted close": "17.6270734269681", + "5. adjusted close": "17.4701068302899", "6. volume": "5630100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31152,7 +31162,7 @@ "2. high": "25.74", "3. low": "25.52", "4. close": "25.62", - "5. adjusted close": "17.5244711369392", + "5. adjusted close": "17.3684181991474", "6. volume": "6361200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31162,7 +31172,7 @@ "2. high": "25.61", "3. low": "25.33", "4. close": "25.61", - "5. adjusted close": "17.5176309842706", + "5. adjusted close": "17.3616389570712", "6. volume": "6863900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31172,7 +31182,7 @@ "2. high": "25.6", "3. low": "25.23", "4. close": "25.56", - "5. adjusted close": "17.4834302209277", + "5. adjusted close": "17.3277427466904", "6. volume": "9594800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31182,7 +31192,7 @@ "2. high": "25.5", "3. low": "25.21", "4. close": "25.22", - "5. adjusted close": "17.2508650301954", + "5. adjusted close": "17.0972485161006", "6. volume": "10407700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31192,7 +31202,7 @@ "2. high": "25.75", "3. low": "25.5", "4. close": "25.54", - "5. adjusted close": "17.4697499155905", + "5. adjusted close": "17.314184262538", "6. volume": "9340900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31202,7 +31212,7 @@ "2. high": "25.84", "3. low": "25.62", "4. close": "25.72", - "5. adjusted close": "17.5928726636252", + "5. adjusted close": "17.4362106199091", "6. volume": "8426200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31212,7 +31222,7 @@ "2. high": "25.97", "3. low": "25.71", "4. close": "25.75", - "5. adjusted close": "17.613393121631", + "5. adjusted close": "17.4565483461376", "6. volume": "8413200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31222,7 +31232,7 @@ "2. high": "26.05", "3. low": "25.79", "4. close": "25.83", - "5. adjusted close": "17.6681143429797", + "5. adjusted close": "17.510782282747", "6. volume": "11574000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31232,7 +31242,7 @@ "2. high": "25.76", "3. low": "25.32", "4. close": "25.7", - "5. adjusted close": "17.579192358288", + "5. adjusted close": "17.4226521357568", "6. volume": "7095800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31242,7 +31252,7 @@ "2. high": "25.67", "3. low": "25.1", "4. close": "25.5", - "5. adjusted close": "17.4423893049161", + "5. adjusted close": "17.2870672942334", "6. volume": "10670100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31252,7 +31262,7 @@ "2. high": "25.41", "3. low": "25.25", "4. close": "25.28", - "5. adjusted close": "17.291905946207", + "5. adjusted close": "17.1379239685576", "6. volume": "9808200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31262,7 +31272,7 @@ "2. high": "25.44", "3. low": "25.21", "4. close": "25.27", - "5. adjusted close": "17.2850657935384", + "5. adjusted close": "17.1311447264814", "6. volume": "10499900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31272,7 +31282,7 @@ "2. high": "25.9", "3. low": "25.16", "4. close": "25.18", - "5. adjusted close": "17.2235044195211", + "5. adjusted close": "17.0701315477959", "6. volume": "15264000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31282,7 +31292,7 @@ "2. high": "26.44", "3. low": "25.79", "4. close": "25.79", - "5. adjusted close": "17.6407537323053", + "5. adjusted close": "17.4836653144423", "6. volume": "10454400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31292,7 +31302,7 @@ "2. high": "26.6", "3. low": "25.92", "4. close": "26.35", - "5. adjusted close": "18.0238022817466", + "5. adjusted close": "17.8633028707078", "6. volume": "13665600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31302,7 +31312,7 @@ "2. high": "26.17", "3. low": "25.92", "4. close": "25.93", - "5. adjusted close": "17.7365158696657", + "5. adjusted close": "17.5785747035087", "6. volume": "6985200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31312,7 +31322,7 @@ "2. high": "26.05", "3. low": "25.85", "4. close": "26.03", - "5. adjusted close": "17.8049173963516", + "5. adjusted close": "17.6463671242704", "6. volume": "7221300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31322,7 +31332,7 @@ "2. high": "26.13", "3. low": "25.97", "4. close": "26.0", - "5. adjusted close": "17.7843969383458", + "5. adjusted close": "17.6260293980419", "6. volume": "8805900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31332,7 +31342,7 @@ "2. high": "26.09", "3. low": "25.86", "4. close": "26.06", - "5. adjusted close": "17.8254378543574", + "5. adjusted close": "17.6667048504989", "6. volume": "18221000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31342,7 +31352,7 @@ "2. high": "25.91", "3. low": "25.56", "4. close": "25.83", - "5. adjusted close": "17.6681143429797", + "5. adjusted close": "17.510782282747", "6. volume": "8704400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31352,7 +31362,7 @@ "2. high": "25.8496", "3. low": "25.56", "4. close": "25.61", - "5. adjusted close": "17.5176309842706", + "5. adjusted close": "17.3616389570712", "6. volume": "6901100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31362,7 +31372,7 @@ "2. high": "25.89", "3. low": "25.66", "4. close": "25.76", - "5. adjusted close": "17.6202332742996", + "5. adjusted close": "17.4633275882138", "6. volume": "8633500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31372,7 +31382,7 @@ "2. high": "25.92", "3. low": "25.73", "4. close": "25.84", - "5. adjusted close": "17.6749544956483", + "5. adjusted close": "17.5175615248231", "6. volume": "6583400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31382,7 +31392,7 @@ "2. high": "25.95", "3. low": "25.78", "4. close": "25.9", - "5. adjusted close": "17.7159954116599", + "5. adjusted close": "17.5582369772801", "6. volume": "7744300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31392,7 +31402,7 @@ "2. high": "25.95", "3. low": "25.63", "4. close": "25.95", - "5. adjusted close": "17.7501961750028", + "5. adjusted close": "17.592133187661", "6. volume": "10465100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31402,7 +31412,7 @@ "2. high": "25.76", "3. low": "25.45", "4. close": "25.61", - "5. adjusted close": "17.5176309842706", + "5. adjusted close": "17.3616389570712", "6. volume": "10954400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31412,7 +31422,7 @@ "2. high": "25.82", "3. low": "25.66", "4. close": "25.74", - "5. adjusted close": "17.6065529689624", + "5. adjusted close": "17.4497691040614", "6. volume": "10536000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31422,7 +31432,7 @@ "2. high": "25.9601", "3. low": "25.71", "4. close": "25.8", - "5. adjusted close": "17.6475938849739", + "5. adjusted close": "17.4904445565185", "6. volume": "11285500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31432,7 +31442,7 @@ "2. high": "26.15", "3. low": "25.78", "4. close": "25.84", - "5. adjusted close": "17.6749544956483", + "5. adjusted close": "17.5175615248231", "6. volume": "12172800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31442,7 +31452,7 @@ "2. high": "26.27", "3. low": "25.88", "4. close": "26.06", - "5. adjusted close": "17.8254378543574", + "5. adjusted close": "17.6667048504989", "6. volume": "14248200", "7. dividend amount": "0.3300", "8. split coefficient": "1.0" @@ -31452,7 +31462,7 @@ "2. high": "26.68", "3. low": "26.45", "4. close": "26.5", - "5. adjusted close": "17.899738656327", + "5. adjusted close": "17.7403440143319", "6. volume": "14221300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31462,7 +31472,7 @@ "2. high": "26.72", "3. low": "26.56", "4. close": "26.58", - "5. adjusted close": "17.9537756032141", + "5. adjusted close": "17.7938997698469", "6. volume": "12585200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31472,7 +31482,7 @@ "2. high": "26.63", "3. low": "26.4", "4. close": "26.48", - "5. adjusted close": "17.8862294196053", + "5. adjusted close": "17.7269550754532", "6. volume": "6224000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31482,7 +31492,7 @@ "2. high": "26.6", "3. low": "26.42", "4. close": "26.45", - "5. adjusted close": "17.8659655645227", + "5. adjusted close": "17.7068716671351", "6. volume": "4736900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31492,7 +31502,7 @@ "2. high": "26.73", "3. low": "26.55", "4. close": "26.55", - "5. adjusted close": "17.9335117481314", + "5. adjusted close": "17.7738163615288", "6. volume": "5491400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31502,7 +31512,7 @@ "2. high": "26.68", "3. low": "26.47", "4. close": "26.59", - "5. adjusted close": "17.9605302215749", + "5. adjusted close": "17.8005942392863", "6. volume": "8532200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31512,7 +31522,7 @@ "2. high": "26.61", "3. low": "26.22", "4. close": "26.5", - "5. adjusted close": "17.899738656327", + "5. adjusted close": "17.7403440143319", "6. volume": "6275300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31522,7 +31532,7 @@ "2. high": "26.5", "3. low": "26.27", "4. close": "26.32", - "5. adjusted close": "17.7781555258312", + "5. adjusted close": "17.6198435644233", "6. volume": "6983000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31532,7 +31542,7 @@ "2. high": "26.51", "3. low": "26.28", "4. close": "26.34", - "5. adjusted close": "17.791664762553", + "5. adjusted close": "17.633232503302", "6. volume": "9677000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31542,7 +31552,7 @@ "2. high": "26.68", "3. low": "26.28", "4. close": "26.36", - "5. adjusted close": "17.8051739992747", + "5. adjusted close": "17.6466214421808", "6. volume": "14976000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31552,7 +31562,7 @@ "2. high": "26.61", "3. low": "26.485", "4. close": "26.51", - "5. adjusted close": "17.9064932746879", + "5. adjusted close": "17.7470384837713", "6. volume": "7340100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31562,7 +31572,7 @@ "2. high": "26.72", "3. low": "26.43", "4. close": "26.49", - "5. adjusted close": "17.8929840379662", + "5. adjusted close": "17.7336495448926", "6. volume": "11898000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31572,7 +31582,7 @@ "2. high": "26.8", "3. low": "26.6", "4. close": "26.72", - "5. adjusted close": "18.0483402602664", + "5. adjusted close": "17.8876223419981", "6. volume": "6503800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31582,7 +31592,7 @@ "2. high": "26.88", "3. low": "26.51", "4. close": "26.65", - "5. adjusted close": "18.0010579317402", + "5. adjusted close": "17.8407610559225", "6. volume": "9669200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31592,7 +31602,7 @@ "2. high": "26.55", "3. low": "26.25", "4. close": "26.55", - "5. adjusted close": "17.9335117481314", + "5. adjusted close": "17.7738163615288", "6. volume": "9158900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31602,7 +31612,7 @@ "2. high": "26.4", "3. low": "26.0", "4. close": "26.26", - "5. adjusted close": "17.737627815666", + "5. adjusted close": "17.5796767477871", "6. volume": "9690600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31612,7 +31622,7 @@ "2. high": "26.1", "3. low": "25.91", "4. close": "26.04", - "5. adjusted close": "17.5890262117267", + "5. adjusted close": "17.4323984201209", "6. volume": "7854900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31622,7 +31632,7 @@ "2. high": "25.97", "3. low": "25.75", "4. close": "25.9", - "5. adjusted close": "17.4944615546744", + "5. adjusted close": "17.3386758479697", "6. volume": "5406100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31632,7 +31642,7 @@ "2. high": "25.93", "3. low": "25.67", "4. close": "25.9", - "5. adjusted close": "17.4944615546744", + "5. adjusted close": "17.3386758479697", "6. volume": "6926100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31642,7 +31652,7 @@ "2. high": "26.01", "3. low": "25.75", "4. close": "25.83", - "5. adjusted close": "17.4471792261482", + "5. adjusted close": "17.2918145618941", "6. volume": "8403600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31652,7 +31662,7 @@ "2. high": "25.99", "3. low": "25.8", "4. close": "25.89", - "5. adjusted close": "17.4877069363135", + "5. adjusted close": "17.3319813785303", "6. volume": "14891200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31662,7 +31672,7 @@ "2. high": "25.93", "3. low": "25.61", "4. close": "25.91", - "5. adjusted close": "17.5012161730352", + "5. adjusted close": "17.3453703174091", "6. volume": "8939000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31672,7 +31682,7 @@ "2. high": "25.87", "3. low": "25.52", "4. close": "25.84", - "5. adjusted close": "17.4539338445091", + "5. adjusted close": "17.2985090313335", "6. volume": "8097300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31682,7 +31692,7 @@ "2. high": "25.67", "3. low": "25.42", "4. close": "25.56", - "5. adjusted close": "17.2648045304045", + "5. adjusted close": "17.1110638870311", "6. volume": "8769900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31692,7 +31702,7 @@ "2. high": "25.4", "3. low": "25.1", "4. close": "25.24", - "5. adjusted close": "17.0486567428564", + "5. adjusted close": "16.8968408649713", "6. volume": "11282100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31702,7 +31712,7 @@ "2. high": "25.49", "3. low": "25.1", "4. close": "25.42", - "5. adjusted close": "17.1702398733522", + "5. adjusted close": "17.0173413148799", "6. volume": "8334700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31712,7 +31722,7 @@ "2. high": "25.65", "3. low": "25.55", "4. close": "25.55", - "5. adjusted close": "17.2580499120436", + "5. adjusted close": "17.1043694175917", "6. volume": "2151000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31722,7 +31732,7 @@ "2. high": "25.83", "3. low": "25.57", "4. close": "25.65", - "5. adjusted close": "17.3255960956524", + "5. adjusted close": "17.1713141119854", "6. volume": "6082600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31732,7 +31742,7 @@ "2. high": "25.7", "3. low": "25.43", "4. close": "25.56", - "5. adjusted close": "17.2648045304045", + "5. adjusted close": "17.1110638870311", "6. volume": "9131100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31742,7 +31752,7 @@ "2. high": "26.0", "3. low": "25.7", "4. close": "25.9", - "5. adjusted close": "17.4944615546744", + "5. adjusted close": "17.3386758479697", "6. volume": "9397000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31752,7 +31762,7 @@ "2. high": "26.12", "3. low": "25.85", "4. close": "25.95", - "5. adjusted close": "17.5282346464787", + "5. adjusted close": "17.3721481951666", "6. volume": "15588700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31762,7 +31772,7 @@ "2. high": "26.39", "3. low": "26.11", "4. close": "26.32", - "5. adjusted close": "17.7781555258312", + "5. adjusted close": "17.6198435644233", "6. volume": "8428500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31772,7 +31782,7 @@ "2. high": "26.22", "3. low": "25.8", "4. close": "25.96", - "5. adjusted close": "17.5349892648396", + "5. adjusted close": "17.3788426646059", "6. volume": "8289900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31782,7 +31792,7 @@ "2. high": "26.24", "3. low": "25.85", "4. close": "26.04", - "5. adjusted close": "17.5890262117267", + "5. adjusted close": "17.4323984201209", "6. volume": "9874800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31792,7 +31802,7 @@ "2. high": "26.67", "3. low": "25.93", "4. close": "26.32", - "5. adjusted close": "17.7781555258312", + "5. adjusted close": "17.6198435644233", "6. volume": "14207000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31802,7 +31812,7 @@ "2. high": "26.35", "3. low": "26.0", "4. close": "26.02", - "5. adjusted close": "17.5755169750049", + "5. adjusted close": "17.4190094812422", "6. volume": "10708700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31812,7 +31822,7 @@ "2. high": "26.31", "3. low": "26.14", "4. close": "26.27", - "5. adjusted close": "17.7443824340268", + "5. adjusted close": "17.5863712172264", "6. volume": "6124200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31822,7 +31832,7 @@ "2. high": "26.41", "3. low": "26.1225", "4. close": "26.31", - "5. adjusted close": "17.7714009074704", + "5. adjusted close": "17.6131490949839", "6. volume": "10309800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31832,7 +31842,7 @@ "2. high": "26.49", "3. low": "26.17", "4. close": "26.25", - "5. adjusted close": "17.7308731973051", + "5. adjusted close": "17.5729822783477", "6. volume": "8123500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31842,7 +31852,7 @@ "2. high": "26.63", "3. low": "26.29", "4. close": "26.47", - "5. adjusted close": "17.8794748012444", + "5. adjusted close": "17.7202606060138", "6. volume": "7168800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31852,7 +31862,7 @@ "2. high": "26.9", "3. low": "26.52", "4. close": "26.69", - "5. adjusted close": "18.0280764051837", + "5. adjusted close": "17.86753893368", "6. volume": "9215800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31862,7 +31872,7 @@ "2. high": "26.885", "3. low": "26.56", "4. close": "26.83", - "5. adjusted close": "18.122641062236", + "5. adjusted close": "17.9612615058312", "6. volume": "10087900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31872,7 +31882,7 @@ "2. high": "26.95", "3. low": "26.44", "4. close": "26.65", - "5. adjusted close": "18.0010579317402", + "5. adjusted close": "17.8407610559225", "6. volume": "13109300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31882,7 +31892,7 @@ "2. high": "27.24", "3. low": "26.79", "4. close": "26.9", - "5. adjusted close": "18.1699233907622", + "5. adjusted close": "18.0081227919068", "6. volume": "9398100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31892,7 +31902,7 @@ "2. high": "27.32", "3. low": "26.92", "4. close": "27.07", - "5. adjusted close": "18.2847519028971", + "5. adjusted close": "18.1219287723761", "6. volume": "8920500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31902,7 +31912,7 @@ "2. high": "27.02", "3. low": "26.71", "4. close": "26.84", - "5. adjusted close": "18.1293956805969", + "5. adjusted close": "17.9679559752705", "6. volume": "7974500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31912,7 +31922,7 @@ "2. high": "27.03", "3. low": "26.73", "4. close": "26.99", - "5. adjusted close": "18.2307149560101", + "5. adjusted close": "18.0683730168611", "6. volume": "8278400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31922,7 +31932,7 @@ "2. high": "26.99", "3. low": "26.7", "4. close": "26.87", - "5. adjusted close": "18.1496595356795", + "5. adjusted close": "17.9880393835887", "6. volume": "10060800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31932,7 +31942,7 @@ "2. high": "27.075", "3. low": "26.69", "4. close": "26.86", - "5. adjusted close": "18.1429049173187", + "5. adjusted close": "17.9813449141493", "6. volume": "9419900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31942,7 +31952,7 @@ "2. high": "27.23", "3. low": "26.99", "4. close": "27.16", - "5. adjusted close": "18.345543468145", + "5. adjusted close": "18.1821789973304", "6. volume": "8223200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31952,7 +31962,7 @@ "2. high": "27.145", "3. low": "26.93", "4. close": "26.96", - "5. adjusted close": "18.2104511009274", + "5. adjusted close": "18.048289608543", "6. volume": "4840700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31962,7 +31972,7 @@ "2. high": "27.17", "3. low": "26.91", "4. close": "27.11", - "5. adjusted close": "18.3117703763406", + "5. adjusted close": "18.1487066501336", "6. volume": "7702100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31972,7 +31982,7 @@ "2. high": "27.13", "3. low": "26.8", "4. close": "26.89", - "5. adjusted close": "18.1631687724013", + "5. adjusted close": "18.0014283224674", "6. volume": "7246000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31982,7 +31992,7 @@ "2. high": "27.1395", "3. low": "26.62", "4. close": "26.84", - "5. adjusted close": "18.1293956805969", + "5. adjusted close": "17.9679559752705", "6. volume": "10937500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31992,7 +32002,7 @@ "2. high": "27.33", "3. low": "26.95", "4. close": "27.33", - "5. adjusted close": "18.4603719802799", + "5. adjusted close": "18.2959849777997", "6. volume": "9713400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32002,7 +32012,7 @@ "2. high": "27.72", "3. low": "27.1808", "4. close": "27.2", - "5. adjusted close": "18.3725619415885", + "5. adjusted close": "18.2089568750879", "6. volume": "19509900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32012,7 +32022,7 @@ "2. high": "27.65", "3. low": "27.35", "4. close": "27.51", - "5. adjusted close": "18.5819551107757", + "5. adjusted close": "18.4164854277084", "6. volume": "8218100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32022,7 +32032,7 @@ "2. high": "27.42", "3. low": "27.23", "4. close": "27.34", - "5. adjusted close": "18.4671265986408", + "5. adjusted close": "18.3026794472391", "6. volume": "8904700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32032,7 +32042,7 @@ "2. high": "27.48", "3. low": "27.1", "4. close": "27.23", - "5. adjusted close": "18.3928257966712", + "5. adjusted close": "18.229040283406", "6. volume": "7958100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32042,7 +32052,7 @@ "2. high": "27.56", "3. low": "27.14", "4. close": "27.36", - "5. adjusted close": "18.4806358353626", + "5. adjusted close": "18.3160683861178", "6. volume": "5796400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32052,7 +32062,7 @@ "2. high": "27.38", "3. low": "27.1", "4. close": "27.16", - "5. adjusted close": "18.345543468145", + "5. adjusted close": "18.1821789973304", "6. volume": "6549200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32062,7 +32072,7 @@ "2. high": "27.4", "3. low": "27.2201", "4. close": "27.3", - "5. adjusted close": "18.4401081251973", + "5. adjusted close": "18.2759015694816", "6. volume": "5764500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32072,7 +32082,7 @@ "2. high": "27.278", "3. low": "27.09", "4. close": "27.19", - "5. adjusted close": "18.3658073232276", + "5. adjusted close": "18.2022624056485", "6. volume": "8154200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32082,7 +32092,7 @@ "2. high": "27.2", "3. low": "26.89", "4. close": "27.14", - "5. adjusted close": "18.3320342314232", + "5. adjusted close": "18.1687900584517", "6. volume": "10965500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32092,7 +32102,7 @@ "2. high": "27.14", "3. low": "26.69", "4. close": "26.73", - "5. adjusted close": "18.0550948786272", + "5. adjusted close": "17.8943168114375", "6. volume": "9480200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32102,7 +32112,7 @@ "2. high": "27.32", "3. low": "26.95", "4. close": "27.28", - "5. adjusted close": "18.4265988884755", + "5. adjusted close": "18.2625126306028", "6. volume": "8900900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32112,7 +32122,7 @@ "2. high": "27.53", "3. low": "27.03", "4. close": "27.11", - "5. adjusted close": "18.3117703763406", + "5. adjusted close": "18.1487066501336", "6. volume": "11184700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32122,7 +32132,7 @@ "2. high": "27.71", "3. low": "27.21", "4. close": "27.37", - "5. adjusted close": "18.4873904537234", + "5. adjusted close": "18.3227628555572", "6. volume": "10193600", "7. dividend amount": "0.3200", "8. split coefficient": "1.0" @@ -32132,7 +32142,7 @@ "2. high": "27.99", "3. low": "27.6", "4. close": "27.93", - "5. adjusted close": "18.6476278574394", + "5. adjusted close": "18.481573367848", "6. volume": "9893900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32142,7 +32152,7 @@ "2. high": "27.77", "3. low": "27.59", "4. close": "27.6", - "5. adjusted close": "18.42730142733", + "5. adjusted close": "18.2632089134481", "6. volume": "9206500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32152,7 +32162,7 @@ "2. high": "27.93", "3. low": "27.57", "4. close": "27.62", - "5. adjusted close": "18.4406545443063", + "5. adjusted close": "18.2764431228057", "6. volume": "12524400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32162,7 +32172,7 @@ "2. high": "28.0", "3. low": "27.54", "4. close": "27.68", - "5. adjusted close": "18.4807138952353", + "5. adjusted close": "18.3161457508784", "6. volume": "31214800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32172,7 +32182,7 @@ "2. high": "27.9", "3. low": "27.57", "4. close": "27.82", - "5. adjusted close": "18.5741857140696", + "5. adjusted close": "18.4087852163814", "6. volume": "33146500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32182,7 +32192,7 @@ "2. high": "28.0", "3. low": "27.71", "4. close": "27.79", - "5. adjusted close": "18.5541560386051", + "5. adjusted close": "18.388933902345", "6. volume": "37450000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32192,7 +32202,7 @@ "2. high": "27.87", "3. low": "27.41", "4. close": "27.81", - "5. adjusted close": "18.5675091555814", + "5. adjusted close": "18.4021681117026", "6. volume": "11922000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32202,7 +32212,7 @@ "2. high": "27.44", "3. low": "27.0", "4. close": "27.31", - "5. adjusted close": "18.2336812311732", + "5. adjusted close": "18.0713128777633", "6. volume": "14912300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32212,7 +32222,7 @@ "2. high": "27.15", "3. low": "26.85", "4. close": "26.95", - "5. adjusted close": "17.9933251255994", + "5. adjusted close": "17.8330971093271", "6. volume": "8016800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32222,7 +32232,7 @@ "2. high": "27.08", "3. low": "26.8", "4. close": "27.01", - "5. adjusted close": "18.0333844765284", + "5. adjusted close": "17.8727997373998", "6. volume": "8570200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32232,7 +32242,7 @@ "2. high": "27.2", "3. low": "26.78", "4. close": "26.96", - "5. adjusted close": "18.0000016840875", + "5. adjusted close": "17.8397142140058", "6. volume": "10983700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32242,7 +32252,7 @@ "2. high": "27.2", "3. low": "26.93", "4. close": "27.16", - "5. adjusted close": "18.1335328538508", + "5. adjusted close": "17.9720563075815", "6. volume": "8986500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32252,7 +32262,7 @@ "2. high": "27.1", "3. low": "26.72", "4. close": "27.05", - "5. adjusted close": "18.060090710481", + "5. adjusted close": "17.8992681561149", "6. volume": "8500700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32262,7 +32272,7 @@ "2. high": "26.99", "3. low": "26.7", "4. close": "26.87", - "5. adjusted close": "17.9399126576941", + "5. adjusted close": "17.7801602718968", "6. volume": "6105100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32272,7 +32282,7 @@ "2. high": "26.965", "3. low": "26.64", "4. close": "26.75", - "5. adjusted close": "17.8597939558361", + "5. adjusted close": "17.7007550157513", "6. volume": "8851400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32282,7 +32292,7 @@ "2. high": "26.76", "3. low": "26.37", "4. close": "26.61", - "5. adjusted close": "17.7663221370018", + "5. adjusted close": "17.6081155502483", "6. volume": "10039200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32292,7 +32302,7 @@ "2. high": "26.62", "3. low": "26.38", "4. close": "26.58", - "5. adjusted close": "17.7462924615373", + "5. adjusted close": "17.588264236212", "6. volume": "6645900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32302,7 +32312,7 @@ "2. high": "26.49", "3. low": "26.255", "4. close": "26.43", - "5. adjusted close": "17.6461440842149", + "5. adjusted close": "17.4890076660302", "6. volume": "6857700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32312,7 +32322,7 @@ "2. high": "26.55", "3. low": "26.11", "4. close": "26.41", - "5. adjusted close": "17.6327909672386", + "5. adjusted close": "17.4757734566726", "6. volume": "9320700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32322,7 +32332,7 @@ "2. high": "26.34", "3. low": "25.97", "4. close": "26.08", - "5. adjusted close": "17.4124645371292", + "5. adjusted close": "17.2574090022727", "6. volume": "13407900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32332,7 +32342,7 @@ "2. high": "26.18", "3. low": "25.84", "4. close": "25.85", - "5. adjusted close": "17.2589036919014", + "5. adjusted close": "17.1052155946606", "6. volume": "7939800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32342,7 +32352,7 @@ "2. high": "26.27", "3. low": "25.66", "4. close": "26.12", - "5. adjusted close": "17.4391707710818", + "5. adjusted close": "17.2838774209879", "6. volume": "6402300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32352,7 +32362,7 @@ "2. high": "26.18", "3. low": "25.75", "4. close": "25.85", - "5. adjusted close": "17.2589036919014", + "5. adjusted close": "17.1052155946606", "6. volume": "7931300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32362,7 +32372,7 @@ "2. high": "26.15", "3. low": "25.74", "4. close": "26.08", - "5. adjusted close": "17.4124645371292", + "5. adjusted close": "17.2574090022727", "6. volume": "16809000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32372,7 +32382,7 @@ "2. high": "26.37", "3. low": "25.95", "4. close": "26.02", - "5. adjusted close": "17.3724051862002", + "5. adjusted close": "17.2177063742", "6. volume": "11625900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32382,7 +32392,7 @@ "2. high": "26.76", "3. low": "26.38", "4. close": "26.48", - "5. adjusted close": "17.6795268766557", + "5. adjusted close": "17.5220931894241", "6. volume": "12146600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32392,7 +32402,7 @@ "2. high": "26.54", "3. low": "26.08", "4. close": "26.44", - "5. adjusted close": "17.6528206427031", + "5. adjusted close": "17.495624770709", "6. volume": "18140100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32402,7 +32412,7 @@ "2. high": "26.29", "3. low": "25.81", "4. close": "26.06", - "5. adjusted close": "17.3991114201529", + "5. adjusted close": "17.2441747929151", "6. volume": "8218000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32412,7 +32422,7 @@ "2. high": "26.57", "3. low": "26.23", "4. close": "26.28", - "5. adjusted close": "17.5459957068925", + "5. adjusted close": "17.3897510958484", "6. volume": "12235800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32422,7 +32432,7 @@ "2. high": "26.79", "3. low": "26.26", "4. close": "26.59", - "5. adjusted close": "17.7529690200255", + "5. adjusted close": "17.5948813408908", "6. volume": "12325700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32432,7 +32442,7 @@ "2. high": "26.34", "3. low": "26.04", "4. close": "26.28", - "5. adjusted close": "17.5459957068925", + "5. adjusted close": "17.3897510958484", "6. volume": "10377700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32442,7 +32452,7 @@ "2. high": "26.46", "3. low": "26.1", "4. close": "26.32", - "5. adjusted close": "17.5727019408451", + "5. adjusted close": "17.4162195145636", "6. volume": "5760100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32452,7 +32462,7 @@ "2. high": "26.39", "3. low": "26.0", "4. close": "26.33", - "5. adjusted close": "17.5793784993333", + "5. adjusted close": "17.4228366192423", "6. volume": "7350500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32462,7 +32472,7 @@ "2. high": "26.5", "3. low": "26.15", "4. close": "26.25", - "5. adjusted close": "17.525966031428", + "5. adjusted close": "17.3698997818121", "6. volume": "8808100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32472,7 +32482,7 @@ "2. high": "26.78", "3. low": "26.3", "4. close": "26.66", - "5. adjusted close": "17.7997049294426", + "5. adjusted close": "17.6412010736423", "6. volume": "7009500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32482,7 +32492,7 @@ "2. high": "26.54", "3. low": "26.3", "4. close": "26.51", - "5. adjusted close": "17.6995565521202", + "5. adjusted close": "17.5419445034605", "6. volume": "6825300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32492,7 +32502,7 @@ "2. high": "26.45", "3. low": "26.05", "4. close": "26.37", - "5. adjusted close": "17.6060847332859", + "5. adjusted close": "17.4493050379575", "6. volume": "8774900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32502,7 +32512,7 @@ "2. high": "26.38", "3. low": "25.8", "4. close": "26.38", - "5. adjusted close": "17.6127612917741", + "5. adjusted close": "17.4559221426363", "6. volume": "12264600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32512,7 +32522,7 @@ "2. high": "26.13", "3. low": "25.61", "4. close": "26.03", - "5. adjusted close": "17.3790817446884", + "5. adjusted close": "17.2243234788788", "6. volume": "10233700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32522,7 +32532,7 @@ "2. high": "25.85", "3. low": "25.58", "4. close": "25.68", - "5. adjusted close": "17.1454021976027", + "5. adjusted close": "16.9927248151213", "6. volume": "6842900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32532,7 +32542,7 @@ "2. high": "25.61", "3. low": "25.29", "4. close": "25.53", - "5. adjusted close": "17.0452538202802", + "5. adjusted close": "16.8934682449395", "6. volume": "9770900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32542,7 +32552,7 @@ "2. high": "25.13", "3. low": "24.78", "4. close": "24.92", - "5. adjusted close": "16.6379837525023", + "5. adjusted close": "16.4898248595336", "6. volume": "11435700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32552,7 +32562,7 @@ "2. high": "25.5", "3. low": "24.85", "4. close": "25.08", - "5. adjusted close": "16.7448086883129", + "5. adjusted close": "16.5956985343942", "6. volume": "9463800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32562,7 +32572,7 @@ "2. high": "25.36", "3. low": "25.02", "4. close": "25.12", - "5. adjusted close": "16.7715149222655", + "5. adjusted close": "16.6221669531093", "6. volume": "8072400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32572,7 +32582,7 @@ "2. high": "25.35", "3. low": "24.835", "4. close": "25.32", - "5. adjusted close": "16.9050460920288", + "5. adjusted close": "16.754509046685", "6. volume": "14152600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32582,7 +32592,7 @@ "2. high": "25.03", "3. low": "24.57", "4. close": "24.97", - "5. adjusted close": "16.6713665449431", + "5. adjusted close": "16.5229103829275", "6. volume": "8817400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32592,7 +32602,7 @@ "2. high": "24.95", "3. low": "24.26", "4. close": "24.65", - "5. adjusted close": "16.4577166733219", + "5. adjusted close": "16.3111630332064", "6. volume": "13043700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32602,7 +32612,7 @@ "2. high": "25.22", "3. low": "24.75", "4. close": "24.93", - "5. adjusted close": "16.6446603109904", + "5. adjusted close": "16.4964419642124", "6. volume": "10385300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32612,7 +32622,7 @@ "2. high": "25.11", "3. low": "24.59", "4. close": "24.75", - "5. adjusted close": "16.5244822582035", + "5. adjusted close": "16.3773340799942", "6. volume": "9830000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32622,7 +32632,7 @@ "2. high": "25.09", "3. low": "24.46", "4. close": "25.02", - "5. adjusted close": "16.7047493373839", + "5. adjusted close": "16.5559959063214", "6. volume": "10655500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32632,7 +32642,7 @@ "2. high": "25.27", "3. low": "24.78", "4. close": "24.84", - "5. adjusted close": "16.584571284597", + "5. adjusted close": "16.4368880221033", "6. volume": "11804800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32642,7 +32652,7 @@ "2. high": "25.47", "3. low": "25.1", "4. close": "25.17", - "5. adjusted close": "16.8048977147064", + "5. adjusted close": "16.6552524765032", "6. volume": "13136300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32652,7 +32662,7 @@ "2. high": "25.53", "3. low": "25.03", "4. close": "25.5", - "5. adjusted close": "17.0252241448157", + "5. adjusted close": "16.8736169309031", "6. volume": "14703100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32662,7 +32672,7 @@ "2. high": "25.26", "3. low": "24.8975", "4. close": "25.09", - "5. adjusted close": "16.7514852468011", + "5. adjusted close": "16.6023156390729", "6. volume": "14552200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32672,7 +32682,7 @@ "2. high": "25.6", "3. low": "25.2", "4. close": "25.31", - "5. adjusted close": "16.8983695335406", + "5. adjusted close": "16.7478919420062", "6. volume": "14046200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32682,7 +32692,7 @@ "2. high": "25.6", "3. low": "25.11", "4. close": "25.26", - "5. adjusted close": "16.8649867410998", + "5. adjusted close": "16.7148064186123", "6. volume": "12715600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32692,7 +32702,7 @@ "2. high": "25.65", "3. low": "25.29", "4. close": "25.6", - "5. adjusted close": "17.0919897296974", + "5. adjusted close": "16.939787977691", "6. volume": "11509100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32702,7 +32712,7 @@ "2. high": "25.95", "3. low": "25.39", "4. close": "25.58", - "5. adjusted close": "17.078636612721", + "5. adjusted close": "16.9265537683334", "6. volume": "16704100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32712,7 +32722,7 @@ "2. high": "25.88", "3. low": "25.13", "4. close": "25.8", - "5. adjusted close": "17.2255208994606", + "5. adjusted close": "17.0721300712667", "6. volume": "17386500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32722,7 +32732,7 @@ "2. high": "25.4", "3. low": "24.76", "4. close": "25.24", - "5. adjusted close": "16.8516336241235", + "5. adjusted close": "16.7015722092547", "6. volume": "16934800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32732,7 +32742,7 @@ "2. high": "25.037", "3. low": "24.5", "4. close": "24.69", - "5. adjusted close": "16.4844229072745", + "5. adjusted close": "16.3376314519215", "6. volume": "9900000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32742,7 +32752,7 @@ "2. high": "24.935", "3. low": "24.22", "4. close": "24.76", - "5. adjusted close": "16.5311588166917", + "5. adjusted close": "16.383951184673", "6. volume": "19140500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32752,7 +32762,7 @@ "2. high": "25.22", "3. low": "24.73", "4. close": "24.94", - "5. adjusted close": "16.6513368694786", + "5. adjusted close": "16.5030590688912", "6. volume": "18910400", "7. dividend amount": "0.3200", "8. split coefficient": "1.0" @@ -32762,7 +32772,7 @@ "2. high": "25.61", "3. low": "25.14", "4. close": "25.29", - "5. adjusted close": "16.6711128040029", + "5. adjusted close": "16.5226589015145", "6. volume": "22258500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32772,7 +32782,7 @@ "2. high": "25.68", "3. low": "25.3", "4. close": "25.57", - "5. adjusted close": "16.8556881928966", + "5. adjusted close": "16.7055906726661", "6. volume": "12950800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32782,7 +32792,7 @@ "2. high": "25.83", "3. low": "25.23", "4. close": "25.57", - "5. adjusted close": "16.8556881928966", + "5. adjusted close": "16.7055906726661", "6. volume": "26249200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32792,7 +32802,7 @@ "2. high": "25.49", "3. low": "25.013", "4. close": "25.35", - "5. adjusted close": "16.7106646730516", + "5. adjusted close": "16.5618585667613", "6. volume": "14840000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32802,7 +32812,7 @@ "2. high": "25.49", "3. low": "25.14", "4. close": "25.24", - "5. adjusted close": "16.6381529131291", + "5. adjusted close": "16.4899925138089", "6. volume": "12683400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32812,7 +32822,7 @@ "2. high": "25.78", "3. low": "25.38", "4. close": "25.44", - "5. adjusted close": "16.7699924766245", + "5. adjusted close": "16.6206580646315", "6. volume": "10918100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32822,7 +32832,7 @@ "2. high": "25.95", "3. low": "25.3", "4. close": "25.44", - "5. adjusted close": "16.7699924766245", + "5. adjusted close": "16.6206580646315", "6. volume": "11063500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32832,7 +32842,7 @@ "2. high": "25.87", "3. low": "25.46", "4. close": "25.78", - "5. adjusted close": "16.9941197345668", + "5. adjusted close": "16.8427895010299", "6. volume": "16430100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32842,7 +32852,7 @@ "2. high": "25.91", "3. low": "25.6475", "4. close": "25.86", - "5. adjusted close": "17.046855559965", + "5. adjusted close": "16.8950557213589", "6. volume": "16802500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32852,7 +32862,7 @@ "2. high": "25.88", "3. low": "25.3", "4. close": "25.88", - "5. adjusted close": "17.0600395163146", + "5. adjusted close": "16.9081222764411", "6. volume": "15463200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32862,7 +32872,7 @@ "2. high": "25.67", "3. low": "25.23", "4. close": "25.63", - "5. adjusted close": "16.8952400619452", + "5. adjusted close": "16.7447903379129", "6. volume": "12513000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32872,7 +32882,7 @@ "2. high": "25.5", "3. low": "25.06", "4. close": "25.29", - "5. adjusted close": "16.6711128040029", + "5. adjusted close": "16.5226589015145", "6. volume": "16878900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32882,7 +32892,7 @@ "2. high": "25.76", "3. low": "24.95", "4. close": "25.08", - "5. adjusted close": "16.5326812623327", + "5. adjusted close": "16.3854600731508", "6. volume": "19790100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32892,7 +32902,7 @@ "2. high": "24.68", "3. low": "24.25", "4. close": "24.64", - "5. adjusted close": "16.2426342226426", + "5. adjusted close": "16.0979958613412", "6. volume": "16660300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32902,7 +32912,7 @@ "2. high": "24.4", "3. low": "24.09", "4. close": "24.14", - "5. adjusted close": "15.9130353139039", + "5. adjusted close": "15.7713319842847", "6. volume": "21197900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32912,7 +32922,7 @@ "2. high": "24.35", "3. low": "23.74", "4. close": "24.3", - "5. adjusted close": "16.0185069647003", + "5. adjusted close": "15.8758644249428", "6. volume": "35451700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32922,7 +32932,7 @@ "2. high": "24.36", "3. low": "23.53", "4. close": "23.86", - "5. adjusted close": "15.7284599250103", + "5. adjusted close": "15.5884002131331", "6. volume": "42053800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32932,7 +32942,7 @@ "2. high": "22.85", "3. low": "22.31", "4. close": "22.44", - "5. adjusted close": "14.7923990241924", + "5. adjusted close": "14.6606748022929", "6. volume": "26551500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32942,7 +32952,7 @@ "2. high": "23.18", "3. low": "22.73", "4. close": "22.88", - "5. adjusted close": "15.0824460638824", + "5. adjusted close": "14.9481390141025", "6. volume": "21818300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32952,7 +32962,7 @@ "2. high": "23.24", "3. low": "22.86", "4. close": "23.0", - "5. adjusted close": "15.1615498019797", + "5. adjusted close": "15.0265383445961", "6. volume": "17113700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32962,7 +32972,7 @@ "2. high": "23.47", "3. low": "22.9", "4. close": "23.02", - "5. adjusted close": "15.1747337583293", + "5. adjusted close": "15.0396048996783", "6. volume": "10663800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32972,7 +32982,7 @@ "2. high": "23.45", "3. low": "23.11", "4. close": "23.21", - "5. adjusted close": "15.29998134365", + "5. adjusted close": "15.1637371729598", "6. volume": "9876100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32982,7 +32992,7 @@ "2. high": "23.35", "3. low": "23.01", "4. close": "23.34", - "5. adjusted close": "15.385677059922", + "5. adjusted close": "15.2486697809944", "6. volume": "10743000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32992,7 +33002,7 @@ "2. high": "23.0675", "3. low": "22.64", "4. close": "22.72", - "5. adjusted close": "14.9769744130861", + "5. adjusted close": "14.8436065734445", "6. volume": "14181800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33002,7 +33012,7 @@ "2. high": "22.89", "3. low": "22.24", "4. close": "22.86", - "5. adjusted close": "15.0692621075329", + "5. adjusted close": "14.9350724590203", "6. volume": "13904100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33012,7 +33022,7 @@ "2. high": "23.18", "3. low": "22.74", "4. close": "22.99", - "5. adjusted close": "15.154957823805", + "5. adjusted close": "15.0200050670549", "6. volume": "13271000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33022,7 +33032,7 @@ "2. high": "23.05", "3. low": "22.5", "4. close": "22.96", - "5. adjusted close": "15.1351818892806", + "5. adjusted close": "15.0004052344316", "6. volume": "17799800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33032,7 +33042,7 @@ "2. high": "23.71", "3. low": "23.05", "4. close": "23.09", - "5. adjusted close": "15.2208776055527", + "5. adjusted close": "15.0853378424662", "6. volume": "18724700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33042,7 +33052,7 @@ "2. high": "23.85", "3. low": "23.31", "4. close": "23.71", - "5. adjusted close": "15.6295802523887", + "5. adjusted close": "15.4904010500162", "6. volume": "16424000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33052,7 +33062,7 @@ "2. high": "23.92", "3. low": "23.5", "4. close": "23.55", - "5. adjusted close": "15.5241086015923", + "5. adjusted close": "15.3858686093581", "6. volume": "9613700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33062,7 +33072,7 @@ "2. high": "24.0", "3. low": "23.36", "4. close": "23.7", - "5. adjusted close": "15.6229882742139", + "5. adjusted close": "15.4838677724751", "6. volume": "13588000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33072,7 +33082,7 @@ "2. high": "24.0", "3. low": "23.38", "4. close": "23.56", - "5. adjusted close": "15.5307005797671", + "5. adjusted close": "15.3924018868993", "6. volume": "14148800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33082,7 +33092,7 @@ "2. high": "24.44", "3. low": "23.97", "4. close": "24.0", - "5. adjusted close": "15.8207476194571", + "5. adjusted close": "15.6798660987089", "6. volume": "13392800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33092,7 +33102,7 @@ "2. high": "24.5", "3. low": "24.19", "4. close": "24.44", - "5. adjusted close": "16.1107946591472", + "5. adjusted close": "15.9673303105186", "6. volume": "10136600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33102,7 +33112,7 @@ "2. high": "24.71", "3. low": "24.02", "4. close": "24.37", - "5. adjusted close": "16.0646508119237", + "5. adjusted close": "15.9215973677307", "6. volume": "15508300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33112,7 +33122,7 @@ "2. high": "24.75", "3. low": "23.93", "4. close": "24.14", - "5. adjusted close": "15.9130353139039", + "5. adjusted close": "15.7713319842847", "6. volume": "25474800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33122,7 +33132,7 @@ "2. high": "24.96", "3. low": "24.07", "4. close": "24.34", - "5. adjusted close": "16.0448748773994", + "5. adjusted close": "15.9019975351073", "6. volume": "23348600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33132,7 +33142,7 @@ "2. high": "25.03", "3. low": "22.8", "4. close": "24.28", - "5. adjusted close": "16.0053230083508", + "5. adjusted close": "15.8627978698605", "6. volume": "19603200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33142,7 +33152,7 @@ "2. high": "25.37", "3. low": "24.92", "4. close": "25.06", - "5. adjusted close": "16.5194973059831", + "5. adjusted close": "16.3723935180686", "6. volume": "14107900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33152,7 +33162,7 @@ "2. high": "25.7", "3. low": "25.015", "4. close": "25.27", - "5. adjusted close": "16.6579288476534", + "5. adjusted close": "16.5095923464323", "6. volume": "16761100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33162,7 +33172,7 @@ "2. high": "25.4", "3. low": "25.1", "4. close": "25.13", - "5. adjusted close": "16.5656411532065", + "5. adjusted close": "16.4181264608565", "6. volume": "10414100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33172,7 +33182,7 @@ "2. high": "25.58", "3. low": "25.18", "4. close": "25.31", - "5. adjusted close": "16.6842967603525", + "5. adjusted close": "16.5357254565968", "6. volume": "14368200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33182,7 +33192,7 @@ "2. high": "25.93", "3. low": "25.0", "4. close": "25.37", - "5. adjusted close": "16.7238486294011", + "5. adjusted close": "16.5749251218436", "6. volume": "20658400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33192,7 +33202,7 @@ "2. high": "24.59", "3. low": "24.07", "4. close": "24.34", - "5. adjusted close": "16.0448748773994", + "5. adjusted close": "15.9019975351073", "6. volume": "14144200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33202,7 +33212,7 @@ "2. high": "24.57", "3. low": "24.13", "4. close": "24.21", - "5. adjusted close": "15.9591791611274", + "5. adjusted close": "15.8170649270726", "6. volume": "13627700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33212,7 +33222,7 @@ "2. high": "24.84", "3. low": "24.48", "4. close": "24.5", - "5. adjusted close": "16.1503465281958", + "5. adjusted close": "16.0065299757654", "6. volume": "10639000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33222,7 +33232,7 @@ "2. high": "24.84", "3. low": "24.12", "4. close": "24.74", - "5. adjusted close": "16.3085540043904", + "5. adjusted close": "16.1633286367525", "6. volume": "13667400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33232,7 +33242,7 @@ "2. high": "25.05", "3. low": "24.28", "4. close": "24.44", - "5. adjusted close": "16.1107946591472", + "5. adjusted close": "15.9673303105186", "6. volume": "21751600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33242,7 +33252,7 @@ "2. high": "25.43", "3. low": "24.97", "4. close": "25.1", - "5. adjusted close": "16.5458652186822", + "5. adjusted close": "16.3985266282331", "6. volume": "15927600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33252,7 +33262,7 @@ "2. high": "25.9", "3. low": "25.3375", "4. close": "25.43", - "5. adjusted close": "16.7634004984498", + "5. adjusted close": "16.6141247870903", "6. volume": "13355900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33262,7 +33272,7 @@ "2. high": "25.82", "3. low": "24.97", "4. close": "25.81", - "5. adjusted close": "17.0138956690912", + "5. adjusted close": "16.8623893336532", "6. volume": "23618200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33272,7 +33282,7 @@ "2. high": "25.56", "3. low": "25.2", "4. close": "25.48", - "5. adjusted close": "16.7963603893236", + "5. adjusted close": "16.646791174796", "6. volume": "16415400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33282,7 +33292,7 @@ "2. high": "25.64", "3. low": "25.295", "4. close": "25.34", - "5. adjusted close": "16.7040726948768", + "5. adjusted close": "16.5553252892202", "6. volume": "18520400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33292,7 +33302,7 @@ "2. high": "25.96", "3. low": "25.59", "4. close": "25.7", - "5. adjusted close": "16.9413839091687", + "5. adjusted close": "16.7905232807008", "6. volume": "13460800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33302,7 +33312,7 @@ "2. high": "26.3", "3. low": "25.97", "4. close": "25.98", - "5. adjusted close": "17.1259592980623", + "5. adjusted close": "16.9734550518524", "6. volume": "12611800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33312,7 +33322,7 @@ "2. high": "26.4", "3. low": "26.15", "4. close": "26.29", - "5. adjusted close": "17.3303106214803", + "5. adjusted close": "17.1759866556274", "6. volume": "10925000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33322,7 +33332,7 @@ "2. high": "26.36", "3. low": "26.1", "4. close": "26.25", - "5. adjusted close": "17.3039427087812", + "5. adjusted close": "17.1498535454629", "6. volume": "11263700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33332,7 +33342,7 @@ "2. high": "26.54", "3. low": "26.16", "4. close": "26.17", - "5. adjusted close": "17.251206883383", + "5. adjusted close": "17.0975873251339", "6. volume": "13065700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33342,7 +33352,7 @@ "2. high": "26.69", "3. low": "26.27", "4. close": "26.55", - "5. adjusted close": "17.5017020540244", + "5. adjusted close": "17.3458518716968", "6. volume": "10212200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33352,7 +33362,7 @@ "2. high": "26.77", "3. low": "26.33", "4. close": "26.38", - "5. adjusted close": "17.3896384250533", + "5. adjusted close": "17.2347861534976", "6. volume": "10694700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33362,7 +33372,7 @@ "2. high": "26.95", "3. low": "26.56", "4. close": "26.77", - "5. adjusted close": "17.6467255738694", + "5. adjusted close": "17.4895839776016", "6. volume": "12281000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33372,7 +33382,7 @@ "2. high": "27.01", "3. low": "26.77", "4. close": "26.95", - "5. adjusted close": "17.7653811810154", + "5. adjusted close": "17.6071829733419", "6. volume": "11471400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33382,7 +33392,7 @@ "2. high": "26.81", "3. low": "26.29", "4. close": "26.7", - "5. adjusted close": "17.600581726646", + "5. adjusted close": "17.4438510348137", "6. volume": "12553700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33392,7 +33402,7 @@ "2. high": "26.93", "3. low": "26.52", "4. close": "26.76", - "5. adjusted close": "17.6401335956947", + "5. adjusted close": "17.4830507000605", "6. volume": "15433900", "7. dividend amount": "0.3200", "8. split coefficient": "1.0" @@ -33402,7 +33412,7 @@ "2. high": "27.07", "3. low": "26.7", "4. close": "27.0", - "5. adjusted close": "17.5880209410545", + "5. adjusted close": "17.431402101242", "6. volume": "12627600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33412,7 +33422,7 @@ "2. high": "26.86", "3. low": "26.66", "4. close": "26.69", - "5. adjusted close": "17.3860844043239", + "5. adjusted close": "17.2312637808203", "6. volume": "12398200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33422,7 +33432,7 @@ "2. high": "26.93", "3. low": "26.7", "4. close": "26.78", - "5. adjusted close": "17.4447111407941", + "5. adjusted close": "17.2893684544911", "6. volume": "13528300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33432,7 +33442,7 @@ "2. high": "26.78", "3. low": "26.63", "4. close": "26.69", - "5. adjusted close": "17.3860844043239", + "5. adjusted close": "17.2312637808203", "6. volume": "16057600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33442,7 +33452,7 @@ "2. high": "26.81", "3. low": "26.33", "4. close": "26.79", - "5. adjusted close": "17.4512252226241", + "5. adjusted close": "17.2958245293434", "6. volume": "11539200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33452,7 +33462,7 @@ "2. high": "26.6", "3. low": "25.9", "4. close": "26.48", - "5. adjusted close": "17.2492886858935", + "5. adjusted close": "17.0956862089218", "6. volume": "15305100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33462,7 +33472,7 @@ "2. high": "26.25", "3. low": "25.86", "4. close": "26.01", - "5. adjusted close": "16.9431268398825", + "5. adjusted close": "16.7922506908631", "6. volume": "14936700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33472,7 +33482,7 @@ "2. high": "26.12", "3. low": "25.85", "4. close": "26.07", - "5. adjusted close": "16.9822113308626", + "5. adjusted close": "16.830987139977", "6. volume": "9515200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33482,7 +33492,7 @@ "2. high": "26.07", "3. low": "25.78", "4. close": "25.98", - "5. adjusted close": "16.9235845943925", + "5. adjusted close": "16.7728824663062", "6. volume": "14715000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33492,7 +33502,7 @@ "2. high": "26.02", "3. low": "25.74", "4. close": "25.99", - "5. adjusted close": "16.9300986762225", + "5. adjusted close": "16.7793385411585", "6. volume": "8604800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33502,7 +33512,7 @@ "2. high": "25.95", "3. low": "25.67", "4. close": "25.95", - "5. adjusted close": "16.9040423489024", + "5. adjusted close": "16.7535142417492", "6. volume": "9240300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33512,7 +33522,7 @@ "2. high": "25.97", "3. low": "25.78", "4. close": "25.89", - "5. adjusted close": "16.8649578579223", + "5. adjusted close": "16.7147777926354", "6. volume": "11789900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33522,7 +33532,7 @@ "2. high": "26.01", "3. low": "25.47", "4. close": "25.96", - "5. adjusted close": "16.9105564307324", + "5. adjusted close": "16.7599703166015", "6. volume": "15854200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33532,7 +33542,7 @@ "2. high": "25.67", "3. low": "25.08", "4. close": "25.65", - "5. adjusted close": "16.7086198940018", + "5. adjusted close": "16.5598319961799", "6. volume": "16804200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33542,7 +33552,7 @@ "2. high": "25.27", "3. low": "25.01", "4. close": "25.2", - "5. adjusted close": "16.4154862116509", + "5. adjusted close": "16.2693086278258", "6. volume": "11099800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33552,7 +33562,7 @@ "2. high": "25.35", "3. low": "25.15", "4. close": "25.31", - "5. adjusted close": "16.4871411117811", + "5. adjusted close": "16.3403254512013", "6. volume": "12382000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33562,7 +33572,7 @@ "2. high": "25.33", "3. low": "24.77", "4. close": "25.28", - "5. adjusted close": "16.467598866291", + "5. adjusted close": "16.3209572266443", "6. volume": "19878200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33572,7 +33582,7 @@ "2. high": "24.49", "3. low": "24.34", "4. close": "24.47", - "5. adjusted close": "15.9399582380594", + "5. adjusted close": "15.7980151636071", "6. volume": "14242300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33582,7 +33592,7 @@ "2. high": "24.78", "3. low": "24.25", "4. close": "24.33", - "5. adjusted close": "15.8487610924391", + "5. adjusted close": "15.7076301156747", "6. volume": "14351900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33592,7 +33602,7 @@ "2. high": "24.78", "3. low": "24.4501", "4. close": "24.72", - "5. adjusted close": "16.1028102838099", + "5. adjusted close": "15.9594170349149", "6. volume": "10434600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33602,7 +33612,7 @@ "2. high": "24.63", "3. low": "24.3", "4. close": "24.39", - "5. adjusted close": "15.8878455834192", + "5. adjusted close": "15.7463665647886", "6. volume": "10867500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33612,7 +33622,7 @@ "2. high": "24.62", "3. low": "24.45", "4. close": "24.51", - "5. adjusted close": "15.9660145653795", + "5. adjusted close": "15.8238394630163", "6. volume": "7107200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33622,7 +33632,7 @@ "2. high": "24.55", "3. low": "24.2", "4. close": "24.48", - "5. adjusted close": "15.9464723198894", + "5. adjusted close": "15.8044712384594", "6. volume": "10154800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33632,7 +33642,7 @@ "2. high": "24.74", "3. low": "24.38", "4. close": "24.71", - "5. adjusted close": "16.0962962019799", + "5. adjusted close": "15.9529609600626", "6. volume": "8538400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33642,7 +33652,7 @@ "2. high": "24.8", "3. low": "24.37", "4. close": "24.44", - "5. adjusted close": "15.9204159925693", + "5. adjusted close": "15.7786469390501", "6. volume": "8651000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33652,7 +33662,7 @@ "2. high": "24.98", "3. low": "24.44", "4. close": "24.68", - "5. adjusted close": "16.0767539564898", + "5. adjusted close": "15.9335927355056", "6. volume": "8655000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33662,7 +33672,7 @@ "2. high": "25.01", "3. low": "24.66", "4. close": "24.95", - "5. adjusted close": "16.2526341659004", + "5. adjusted close": "16.107906756518", "6. volume": "10744300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33672,7 +33682,7 @@ "2. high": "24.88", "3. low": "24.42", "4. close": "24.84", - "5. adjusted close": "16.1809792657702", + "5. adjusted close": "16.0368899331426", "6. volume": "11287500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33682,7 +33692,7 @@ "2. high": "24.635", "3. low": "24.29", "4. close": "24.51", - "5. adjusted close": "15.9660145653795", + "5. adjusted close": "15.8238394630163", "6. volume": "9011200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33692,7 +33702,7 @@ "2. high": "24.28", "3. low": "23.86", "4. close": "24.21", - "5. adjusted close": "15.7705921104789", + "5. adjusted close": "15.630157217447", "6. volume": "10274500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33702,7 +33712,7 @@ "2. high": "24.0", "3. low": "23.55", "4. close": "23.91", - "5. adjusted close": "15.5751696555783", + "5. adjusted close": "15.4364749718776", "6. volume": "9663100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33712,7 +33722,7 @@ "2. high": "23.98", "3. low": "23.57", "4. close": "23.89", - "5. adjusted close": "15.5621414919182", + "5. adjusted close": "15.423562822173", "6. volume": "11005400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33722,7 +33732,7 @@ "2. high": "24.27", "3. low": "23.76", "4. close": "23.92", - "5. adjusted close": "15.5816837374083", + "5. adjusted close": "15.4429310467299", "6. volume": "10597500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33732,7 +33742,7 @@ "2. high": "24.405", "3. low": "23.9", "4. close": "24.25", - "5. adjusted close": "15.796648437799", + "5. adjusted close": "15.6559815168562", "6. volume": "9906600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33742,7 +33752,7 @@ "2. high": "24.3", "3. low": "23.76", "4. close": "23.96", - "5. adjusted close": "15.6077400647284", + "5. adjusted close": "15.4687553461392", "6. volume": "12496000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33752,7 +33762,7 @@ "2. high": "24.075", "3. low": "23.49", "4. close": "23.97", - "5. adjusted close": "15.6142541465584", + "5. adjusted close": "15.4752114209915", "6. volume": "15208300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33762,7 +33772,7 @@ "2. high": "24.505", "3. low": "23.9", "4. close": "23.99", - "5. adjusted close": "15.6272823102184", + "5. adjusted close": "15.4881235706961", "6. volume": "16693900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33772,7 +33782,7 @@ "2. high": "24.72", "3. low": "24.32", "4. close": "24.5", - "5. adjusted close": "15.9595004835495", + "5. adjusted close": "15.817383388164", "6. volume": "8116200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33782,7 +33792,7 @@ "2. high": "24.8", "3. low": "24.14", "4. close": "24.78", - "5. adjusted close": "16.14189477479", + "5. adjusted close": "15.9981534840287", "6. volume": "9867000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33792,7 +33802,7 @@ "2. high": "24.77", "3. low": "24.225", "4. close": "24.38", - "5. adjusted close": "15.8813315015892", + "5. adjusted close": "15.7399104899363", "6. volume": "15287600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33802,7 +33812,7 @@ "2. high": "24.62", "3. low": "23.96", "4. close": "24.36", - "5. adjusted close": "15.8683033379292", + "5. adjusted close": "15.7269983402316", "6. volume": "20525500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33812,7 +33822,7 @@ "2. high": "24.82", "3. low": "24.1", "4. close": "24.1", - "5. adjusted close": "15.6989372103487", + "5. adjusted close": "15.5591403940715", "6. volume": "18705200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33822,7 +33832,7 @@ "2. high": "24.41", "3. low": "24.08", "4. close": "24.3", - "5. adjusted close": "15.8292188469491", + "5. adjusted close": "15.6882618911178", "6. volume": "12404200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33832,7 +33842,7 @@ "2. high": "24.37", "3. low": "23.5", "4. close": "24.3", - "5. adjusted close": "15.8292188469491", + "5. adjusted close": "15.6882618911178", "6. volume": "13539300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33842,7 +33852,7 @@ "2. high": "24.81", "3. low": "24.3", "4. close": "24.33", - "5. adjusted close": "15.8487610924391", + "5. adjusted close": "15.7076301156747", "6. volume": "11292200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33852,7 +33862,7 @@ "2. high": "25.05", "3. low": "24.5", "4. close": "24.6", - "5. adjusted close": "16.0246413018497", + "5. adjusted close": "15.8819441366871", "6. volume": "15945500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33862,7 +33872,7 @@ "2. high": "25.64", "3. low": "24.89", "4. close": "24.95", - "5. adjusted close": "16.2526341659004", + "5. adjusted close": "16.107906756518", "6. volume": "16776800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33872,7 +33882,7 @@ "2. high": "25.88", "3. low": "25.19", "4. close": "25.46", - "5. adjusted close": "16.5848523392314", + "5. adjusted close": "16.4371665739859", "6. volume": "16368400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33882,7 +33892,7 @@ "2. high": "26.0", "3. low": "25.07", "4. close": "25.65", - "5. adjusted close": "16.7086198940018", + "5. adjusted close": "16.5598319961799", "6. volume": "19370400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33892,7 +33902,7 @@ "2. high": "25.18", "3. low": "24.9", "4. close": "25.07", - "5. adjusted close": "16.3308031478606", + "5. adjusted close": "16.1853796547458", "6. volume": "13449500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33902,7 +33912,7 @@ "2. high": "25.11", "3. low": "24.88", "4. close": "25.05", - "5. adjusted close": "16.3177749842006", + "5. adjusted close": "16.1724675050412", "6. volume": "11354600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33912,7 +33922,7 @@ "2. high": "25.08", "3. low": "24.7", "4. close": "24.99", - "5. adjusted close": "16.2786904932205", + "5. adjusted close": "16.1337310559273", "6. volume": "14428100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33922,7 +33932,7 @@ "2. high": "25.2", "3. low": "24.71", "4. close": "24.81", - "5. adjusted close": "16.1614370202801", + "5. adjusted close": "16.0175217085857", "6. volume": "11940500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33932,7 +33942,7 @@ "2. high": "25.11", "3. low": "24.86", "4. close": "25.08", - "5. adjusted close": "16.3373172296906", + "5. adjusted close": "16.1918357295981", "6. volume": "14106100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33942,7 +33952,7 @@ "2. high": "25.34", "3. low": "24.72", "4. close": "24.82", - "5. adjusted close": "16.1679511021101", + "5. adjusted close": "16.023977783438", "6. volume": "18730800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33952,7 +33962,7 @@ "2. high": "25.405", "3. low": "25.1", "4. close": "25.24", - "5. adjusted close": "16.441542538971", + "5. adjusted close": "16.2951329272351", "6. volume": "15761700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33962,7 +33972,7 @@ "2. high": "25.29", "3. low": "25.07", "4. close": "25.22", - "5. adjusted close": "16.4285143753109", + "5. adjusted close": "16.2822207775305", "6. volume": "15528900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33972,7 +33982,7 @@ "2. high": "25.55", "3. low": "25.01", "4. close": "25.23", - "5. adjusted close": "16.4350284571409", + "5. adjusted close": "16.2886768523828", "6. volume": "16973600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33982,7 +33992,7 @@ "2. high": "25.7", "3. low": "25.3", "4. close": "25.63", - "5. adjusted close": "16.6955917303417", + "5. adjusted close": "16.5469198464752", "6. volume": "14376100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33992,7 +34002,7 @@ "2. high": "25.72", "3. low": "25.23", "4. close": "25.25", - "5. adjusted close": "16.448056620801", + "5. adjusted close": "16.3015890020874", "6. volume": "11122300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34002,7 +34012,7 @@ "2. high": "25.67", "3. low": "25.44", "4. close": "25.61", - "5. adjusted close": "16.6825635666817", + "5. adjusted close": "16.5340076967706", "6. volume": "9487200", "7. dividend amount": "0.3200", "8. split coefficient": "1.0" @@ -34012,7 +34022,7 @@ "2. high": "26.11", "3. low": "25.85", "4. close": "25.85", - "5. adjusted close": "16.6310940300317", + "5. adjusted close": "16.4829964890675", "6. volume": "24745600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34022,7 +34032,7 @@ "2. high": "26.14", "3. low": "25.72", "4. close": "25.95", - "5. adjusted close": "16.6954309508442", + "5. adjusted close": "16.5467604986964", "6. volume": "38927300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34032,7 +34042,7 @@ "2. high": "25.87", "3. low": "25.4", "4. close": "25.76", - "5. adjusted close": "16.5731908013005", + "5. adjusted close": "16.4256088804015", "6. volume": "15230400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34042,7 +34052,7 @@ "2. high": "25.79", "3. low": "25.35", "4. close": "25.7", - "5. adjusted close": "16.534588648813", + "5. adjusted close": "16.3873504746242", "6. volume": "53644500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34052,7 +34062,7 @@ "2. high": "26.2", "3. low": "25.51", "4. close": "25.59", - "5. adjusted close": "16.4638180359192", + "5. adjusted close": "16.3172100640324", "6. volume": "49863800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34062,7 +34072,7 @@ "2. high": "26.62", "3. low": "25.79", "4. close": "25.87", - "5. adjusted close": "16.6439614141942", + "5. adjusted close": "16.4957492909933", "6. volume": "78030100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34072,7 +34082,7 @@ "2. high": "26.08", "3. low": "25.32", "4. close": "25.78", - "5. adjusted close": "16.586058185463", + "5. adjusted close": "16.4383616823273", "6. volume": "123619400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34082,7 +34092,7 @@ "2. high": "25.94", "3. low": "25.62", "4. close": "25.77", - "5. adjusted close": "16.5796244933817", + "5. adjusted close": "16.4319852813644", "6. volume": "50581500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34092,7 +34102,7 @@ "2. high": "25.98", "3. low": "25.64", "4. close": "25.81", - "5. adjusted close": "16.6053592617067", + "5. adjusted close": "16.457490885216", "6. volume": "47420000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34102,7 +34112,7 @@ "2. high": "25.93", "3. low": "25.45", "4. close": "25.74", - "5. adjusted close": "16.560323417138", + "5. adjusted close": "16.4128560784757", "6. volume": "53881600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34112,7 +34122,7 @@ "2. high": "26.17", "3. low": "25.65", "4. close": "25.96", - "5. adjusted close": "16.7018646429255", + "5. adjusted close": "16.5531368996593", "6. volume": "57493600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34122,7 +34132,7 @@ "2. high": "25.97", "3. low": "25.46", "4. close": "25.8", - "5. adjusted close": "16.5989255696255", + "5. adjusted close": "16.4511144842531", "6. volume": "33777100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34132,7 +34142,7 @@ "2. high": "25.74", "3. low": "25.16", "4. close": "25.54", - "5. adjusted close": "16.4316495755129", + "5. adjusted close": "16.285328059218", "6. volume": "43117600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34142,7 +34152,7 @@ "2. high": "25.15", "3. low": "24.81", "4. close": "25.11", - "5. adjusted close": "16.1550008160192", + "5. adjusted close": "16.0111428178137", "6. volume": "24218400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34152,7 +34162,7 @@ "2. high": "25.3", "3. low": "24.9", "4. close": "24.9", - "5. adjusted close": "16.0198932823129", + "5. adjusted close": "15.8772383975931", "6. volume": "27675800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34162,7 +34172,7 @@ "2. high": "25.95", "3. low": "25.27", "4. close": "25.28", - "5. adjusted close": "16.2643735814004", + "5. adjusted close": "16.1195416341829", "6. volume": "56461300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34172,7 +34182,7 @@ "2. high": "25.53", "3. low": "25.07", "4. close": "25.14", - "5. adjusted close": "16.1743018922629", + "5. adjusted close": "16.0302720207024", "6. volume": "41621300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34182,7 +34192,7 @@ "2. high": "25.37", "3. low": "24.72", "4. close": "25.16", - "5. adjusted close": "16.1871692764254", + "5. adjusted close": "16.0430248226282", "6. volume": "37033900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34192,7 +34202,7 @@ "2. high": "24.88", "3. low": "24.55", "4. close": "24.77", - "5. adjusted close": "15.9362552852567", + "5. adjusted close": "15.7943451850755", "6. volume": "22001700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34202,7 +34212,7 @@ "2. high": "25.58", "3. low": "24.64", "4. close": "24.65", - "5. adjusted close": "15.8590509802817", + "5. adjusted close": "15.7178283735209", "6. volume": "48222300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34212,7 +34222,7 @@ "2. high": "25.62", "3. low": "25.08", "4. close": "25.31", - "5. adjusted close": "16.2836746576442", + "5. adjusted close": "16.1386708370715", "6. volume": "30240600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34222,7 +34232,7 @@ "2. high": "25.525", "3. low": "24.71", "4. close": "25.38", - "5. adjusted close": "16.3287105022129", + "5. adjusted close": "16.1833056438117", "6. volume": "9785090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34232,7 +34242,7 @@ "2. high": "25.525", "3. low": "24.71", "4. close": "25.38", - "5. adjusted close": "16.3287105022129", + "5. adjusted close": "16.1833056438117", "6. volume": "9784421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34242,7 +34252,7 @@ "2. high": "25.18", "3. low": "24.68", "4. close": "25.16", - "5. adjusted close": "16.1871692764254", + "5. adjusted close": "16.0430248226282", "6. volume": "32272300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34252,7 +34262,7 @@ "2. high": "25.1", "3. low": "24.5", "4. close": "25.05", - "5. adjusted close": "16.1163986635317", + "5. adjusted close": "15.9728844120364", "6. volume": "31014500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34262,7 +34272,7 @@ "2. high": "24.495", "3. low": "23.89", "4. close": "24.46", - "5. adjusted close": "15.7368108307379", + "5. adjusted close": "15.596676755226", "6. volume": "24662100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34272,7 +34282,7 @@ "2. high": "24.49", "3. low": "23.85", "4. close": "24.03", - "5. adjusted close": "15.4601620712442", + "5. adjusted close": "15.3224915138218", "6. volume": "21408200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34282,7 +34292,7 @@ "2. high": "24.55", "3. low": "24.05", "4. close": "24.52", - "5. adjusted close": "15.7754129832254", + "5. adjusted close": "15.6349351610033", "6. volume": "20779900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34292,7 +34302,7 @@ "2. high": "24.4", "3. low": "23.99", "4. close": "24.23", - "5. adjusted close": "15.5888359128692", + "5. adjusted close": "15.4500195330795", "6. volume": "24807900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34302,7 +34312,7 @@ "2. high": "24.63", "3. low": "23.8", "4. close": "24.3", - "5. adjusted close": "15.6338717574379", + "5. adjusted close": "15.4946543398198", "6. volume": "39180700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34312,7 +34322,7 @@ "2. high": "23.47", "3. low": "23.09", "4. close": "23.18", - "5. adjusted close": "14.9132982443379", + "5. adjusted close": "14.7804974319762", "6. volume": "9670000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34322,7 +34332,7 @@ "2. high": "23.39", "3. low": "23.08", "4. close": "23.12", - "5. adjusted close": "14.8746960918504", + "5. adjusted close": "14.7422390261989", "6. volume": "7152300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34332,7 +34342,7 @@ "2. high": "23.5", "3. low": "23.2", "4. close": "23.25", - "5. adjusted close": "14.9583340889067", + "5. adjusted close": "14.8251322387164", "6. volume": "7657100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34342,7 +34352,7 @@ "2. high": "23.41", "3. low": "22.94", "4. close": "23.34", - "5. adjusted close": "15.0162373176379", + "5. adjusted close": "14.8825198473824", "6. volume": "11001200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34352,7 +34362,7 @@ "2. high": "23.11", "3. low": "22.69", "4. close": "23.05", - "5. adjusted close": "14.8296602472817", + "5. adjusted close": "14.6976042194587", "6. volume": "9130900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34362,7 +34372,7 @@ "2. high": "22.68", "3. low": "22.4", "4. close": "22.64", - "5. adjusted close": "14.5658788719504", + "5. adjusted close": "14.4361717799802", "6. volume": "7366000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34372,7 +34382,7 @@ "2. high": "22.75", "3. low": "22.27", "4. close": "22.5", - "5. adjusted close": "14.4758071828129", + "5. adjusted close": "14.3469021664998", "6. volume": "11297500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34382,7 +34392,7 @@ "2. high": "22.51", "3. low": "21.85", "4. close": "22.18", - "5. adjusted close": "14.2699290362129", + "5. adjusted close": "14.1428573356873", "6. volume": "15167100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34392,7 +34402,7 @@ "2. high": "21.92", "3. low": "21.69", "4. close": "21.86", - "5. adjusted close": "14.0640508896129", + "5. adjusted close": "13.9388125048749", "6. volume": "9044000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34402,7 +34412,7 @@ "2. high": "22.07", "3. low": "21.67", "4. close": "21.77", - "5. adjusted close": "14.0061476608816", + "5. adjusted close": "13.8814248962089", "6. volume": "11523800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34412,7 +34422,7 @@ "2. high": "22.27", "3. low": "21.76", "4. close": "21.8", - "5. adjusted close": "14.0254487371254", + "5. adjusted close": "13.9005540990976", "6. volume": "12066900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34422,7 +34432,7 @@ "2. high": "22.26", "3. low": "22.02", "4. close": "22.2", - "5. adjusted close": "14.2827964203754", + "5. adjusted close": "14.1556101376131", "6. volume": "10121200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34432,7 +34442,7 @@ "2. high": "22.44", "3. low": "22.01", "4. close": "22.16", - "5. adjusted close": "14.2570616520504", + "5. adjusted close": "14.1301045337616", "6. volume": "10178900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34442,7 +34452,7 @@ "2. high": "22.31", "3. low": "21.93", "4. close": "22.12", - "5. adjusted close": "14.2313268837254", + "5. adjusted close": "14.10459892991", "6. volume": "10863100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34452,7 +34462,7 @@ "2. high": "22.63", "3. low": "21.87", "4. close": "21.92", - "5. adjusted close": "14.1026530421004", + "5. adjusted close": "13.9770709106522", "6. volume": "12440900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34462,7 +34472,7 @@ "2. high": "22.58", "3. low": "22.1", "4. close": "22.24", - "5. adjusted close": "14.3085311887004", + "5. adjusted close": "14.1811157414647", "6. volume": "10625600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34472,7 +34482,7 @@ "2. high": "22.67", "3. low": "22.12", "4. close": "22.46", - "5. adjusted close": "14.4500724144879", + "5. adjusted close": "14.3213965626482", "6. volume": "14156400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34482,7 +34492,7 @@ "2. high": "23.1", "3. low": "22.53", "4. close": "22.69", - "5. adjusted close": "14.5980473323566", + "5. adjusted close": "14.4680537847947", "6. volume": "12885600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34492,7 +34502,7 @@ "2. high": "23.28", "3. low": "23.0", "4. close": "23.04", - "5. adjusted close": "14.8232265552004", + "5. adjusted close": "14.6912278184958", "6. volume": "12161400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34502,7 +34512,7 @@ "2. high": "23.12", "3. low": "22.81", "4. close": "22.97", - "5. adjusted close": "14.7781907106317", + "5. adjusted close": "14.6465930117555", "6. volume": "2779300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34512,7 +34522,7 @@ "2. high": "23.11", "3. low": "22.83", "4. close": "22.88", - "5. adjusted close": "14.7202874819004", + "5. adjusted close": "14.5892054030895", "6. volume": "4877800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34522,7 +34532,7 @@ "2. high": "23.22", "3. low": "22.85", "4. close": "23.21", - "5. adjusted close": "14.9325993205817", + "5. adjusted close": "14.7996266348649", "6. volume": "12518800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34532,7 +34542,7 @@ "2. high": "22.99", "3. low": "22.62", "4. close": "22.94", - "5. adjusted close": "14.7588896343879", + "5. adjusted close": "14.6274638088669", "6. volume": "8534600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34542,7 +34552,7 @@ "2. high": "22.765", "3. low": "22.53", "4. close": "22.6", - "5. adjusted close": "14.5401441036254", + "5. adjusted close": "14.4106661761287", "6. volume": "9726500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34552,7 +34562,7 @@ "2. high": "22.85", "3. low": "22.64", "4. close": "22.7", - "5. adjusted close": "14.6044810244379", + "5. adjusted close": "14.4744301857575", "6. volume": "6455000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34562,7 +34572,7 @@ "2. high": "22.47", "3. low": "22.21", "4. close": "22.47", - "5. adjusted close": "14.4565061065691", + "5. adjusted close": "14.3277729636111", "6. volume": "9760900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34572,7 +34582,7 @@ "2. high": "22.58", "3. low": "22.3", "4. close": "22.34", - "5. adjusted close": "14.3728681095129", + "5. adjusted close": "14.2448797510935", "6. volume": "6876000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34582,7 +34592,7 @@ "2. high": "22.45", "3. low": "22.18", "4. close": "22.32", - "5. adjusted close": "14.3600007253504", + "5. adjusted close": "14.2321269491678", "6. volume": "7500500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34592,7 +34602,7 @@ "2. high": "22.52", "3. low": "22.275", "4. close": "22.46", - "5. adjusted close": "14.4500724144879", + "5. adjusted close": "14.3213965626482", "6. volume": "9207900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34602,7 +34612,7 @@ "2. high": "22.37", "3. low": "22.15", "4. close": "22.2", - "5. adjusted close": "14.2827964203754", + "5. adjusted close": "14.1556101376131", "6. volume": "7542100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34612,7 +34622,7 @@ "2. high": "22.35", "3. low": "22.0", "4. close": "22.26", - "5. adjusted close": "14.3213985728629", + "5. adjusted close": "14.1938685433904", "6. volume": "9726800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34622,7 +34632,7 @@ "2. high": "22.53", "3. low": "22.1", "4. close": "22.1", - "5. adjusted close": "14.2184594995629", + "5. adjusted close": "14.0918461279842", "6. volume": "14573700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34632,7 +34642,7 @@ "2. high": "22.81", "3. low": "22.35", "4. close": "22.52", - "5. adjusted close": "14.4886745669754", + "5. adjusted close": "14.3596549684255", "6. volume": "15780500", "7. dividend amount": "0.3100", "8. split coefficient": "1.0" @@ -34642,7 +34652,7 @@ "2. high": "23.07", "3. low": "22.65", "4. close": "22.88", - "5. adjusted close": "14.5204062239333", + "5. adjusted close": "14.3911040594646", "6. volume": "14931500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34652,7 +34662,7 @@ "2. high": "22.975", "3. low": "22.45", "4. close": "22.69", - "5. adjusted close": "14.3998259274933", + "5. adjusted close": "14.2715975135162", "6. volume": "8156600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34662,7 +34672,7 @@ "2. high": "22.6", "3. low": "22.38", "4. close": "22.42", - "5. adjusted close": "14.2284749799206", + "5. adjusted close": "14.1017724219054", "6. volume": "10990400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34672,7 +34682,7 @@ "2. high": "22.5", "3. low": "22.29", "4. close": "22.43", - "5. adjusted close": "14.2348213113122", + "5. adjusted close": "14.1080622401132", "6. volume": "10088900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34682,7 +34692,7 @@ "2. high": "22.615", "3. low": "22.22", "4. close": "22.24", - "5. adjusted close": "14.1142410148722", + "5. adjusted close": "13.9885556941649", "6. volume": "10572900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34692,7 +34702,7 @@ "2. high": "22.7", "3. low": "22.27", "4. close": "22.27", - "5. adjusted close": "14.133280009047", + "5. adjusted close": "14.0074251487883", "6. volume": "10175700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34702,7 +34712,7 @@ "2. high": "22.72", "3. low": "22.32", "4. close": "22.57", - "5. adjusted close": "14.3236699507943", + "5. adjusted close": "14.1961196950225", "6. volume": "8003000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34712,7 +34722,7 @@ "2. high": "22.61", "3. low": "22.33", "4. close": "22.52", - "5. adjusted close": "14.2919382938364", + "5. adjusted close": "14.1646706039835", "6. volume": "13457000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34722,7 +34732,7 @@ "2. high": "22.52", "3. low": "22.2", "4. close": "22.34", - "5. adjusted close": "14.177704328788", + "5. adjusted close": "14.051453876243", "6. volume": "9074300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34732,7 +34742,7 @@ "2. high": "22.63", "3. low": "22.27", "4. close": "22.46", - "5. adjusted close": "14.253860305487", + "5. adjusted close": "14.1269316947367", "6. volume": "11189900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34742,7 +34752,7 @@ "2. high": "22.42", "3. low": "22.14", "4. close": "22.25", - "5. adjusted close": "14.1205873462638", + "5. adjusted close": "13.9948455123727", "6. volume": "7965900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34752,7 +34762,7 @@ "2. high": "22.45", "3. low": "22.24", "4. close": "22.39", - "5. adjusted close": "14.2094359857459", + "5. adjusted close": "14.082902967282", "6. volume": "6710500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34762,7 +34772,7 @@ "2. high": "22.49", "3. low": "22.25", "4. close": "22.3", - "5. adjusted close": "14.1523190032217", + "5. adjusted close": "14.0262946034117", "6. volume": "7363000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34772,7 +34782,7 @@ "2. high": "22.37", "3. low": "22.12", "4. close": "22.26", - "5. adjusted close": "14.1269336776554", + "5. adjusted close": "14.0011353305805", "6. volume": "8629600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34782,7 +34792,7 @@ "2. high": "22.42", "3. low": "21.95", "4. close": "22.28", - "5. adjusted close": "14.1396263404385", + "5. adjusted close": "14.0137149669961", "6. volume": "7943700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34792,7 +34802,7 @@ "2. high": "22.16", "3. low": "21.85", "4. close": "22.03", - "5. adjusted close": "13.9809680556491", + "5. adjusted close": "13.8564695118009", "6. volume": "9222200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34802,7 +34812,7 @@ "2. high": "22.02", "3. low": "21.74", "4. close": "22.0", - "5. adjusted close": "13.9619290614743", + "5. adjusted close": "13.8376000571775", "6. volume": "5994400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34812,7 +34822,7 @@ "2. high": "21.85", "3. low": "21.54", "4. close": "21.77", - "5. adjusted close": "13.815963439468", + "5. adjusted close": "13.6929342383979", "6. volume": "7927000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34822,7 +34832,7 @@ "2. high": "21.85", "3. low": "21.58", "4. close": "21.73", - "5. adjusted close": "13.7905781139017", + "5. adjusted close": "13.6677749655667", "6. volume": "7858900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34832,7 +34842,7 @@ "2. high": "22.19", "3. low": "21.57", "4. close": "21.69", - "5. adjusted close": "13.7651927883354", + "5. adjusted close": "13.6426156927354", "6. volume": "13243800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34842,7 +34852,7 @@ "2. high": "22.16", "3. low": "21.67", "4. close": "22.13", - "5. adjusted close": "14.0444313695649", + "5. adjusted close": "13.919367693879", "6. volume": "13331100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34852,7 +34862,7 @@ "2. high": "22.5", "3. low": "21.97", "4. close": "22.12", - "5. adjusted close": "14.0380850381733", + "5. adjusted close": "13.9130778756712", "6. volume": "15757200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34862,7 +34872,7 @@ "2. high": "22.88", "3. low": "22.64", "4. close": "22.78", - "5. adjusted close": "14.4569429100175", + "5. adjusted close": "14.3282058773865", "6. volume": "8045500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34872,7 +34882,7 @@ "2. high": "23.28", "3. low": "22.83", "4. close": "22.91", - "5. adjusted close": "14.539445218108", + "5. adjusted close": "14.409973514088", "6. volume": "12508200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34882,7 +34892,7 @@ "2. high": "23.17", "3. low": "22.49", "4. close": "22.95", - "5. adjusted close": "14.5648305436743", + "5. adjusted close": "14.4351327869192", "6. volume": "13958400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34892,7 +34902,7 @@ "2. high": "22.69", "3. low": "22.44", "4. close": "22.58", - "5. adjusted close": "14.3300162821859", + "5. adjusted close": "14.2024095132304", "6. volume": "6780400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34902,7 +34912,7 @@ "2. high": "22.74", "3. low": "22.35", "4. close": "22.57", - "5. adjusted close": "14.3236699507943", + "5. adjusted close": "14.1961196950225", "6. volume": "13200300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34912,7 +34922,7 @@ "2. high": "22.37", "3. low": "22.13", "4. close": "22.25", - "5. adjusted close": "14.1205873462638", + "5. adjusted close": "13.9948455123727", "6. volume": "7342300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34922,7 +34932,7 @@ "2. high": "22.28", "3. low": "21.6", "4. close": "22.19", - "5. adjusted close": "14.0825093579143", + "5. adjusted close": "13.9571066031258", "6. volume": "12452600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34932,7 +34942,7 @@ "2. high": "21.77", "3. low": "21.5", "4. close": "21.77", - "5. adjusted close": "13.815963439468", + "5. adjusted close": "13.6929342383979", "6. volume": "9571200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34942,7 +34952,7 @@ "2. high": "21.76", "3. low": "21.49", "4. close": "21.67", - "5. adjusted close": "13.7525001255522", + "5. adjusted close": "13.6300360563198", "6. volume": "11379700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34952,7 +34962,7 @@ "2. high": "21.95", "3. low": "21.54", "4. close": "21.81", - "5. adjusted close": "13.8413487650343", + "5. adjusted close": "13.7180935112291", "6. volume": "6857700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34962,7 +34972,7 @@ "2. high": "21.94", "3. low": "21.57", "4. close": "21.86", - "5. adjusted close": "13.8730804219922", + "5. adjusted close": "13.7495426022682", "6. volume": "9989600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34972,7 +34982,7 @@ "2. high": "22.05", "3. low": "21.84", "4. close": "21.89", - "5. adjusted close": "13.892119416167", + "5. adjusted close": "13.7684120568916", "6. volume": "8836200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34982,7 +34992,7 @@ "2. high": "22.09", "3. low": "21.79", "4. close": "21.97", - "5. adjusted close": "13.9428900672996", + "5. adjusted close": "13.8187306025541", "6. volume": "12939300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34992,7 +35002,7 @@ "2. high": "21.99", "3. low": "21.75", "4. close": "21.88", - "5. adjusted close": "13.8857730847754", + "5. adjusted close": "13.7621222386838", "6. volume": "10513100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35002,7 +35012,7 @@ "2. high": "22.18", "3. low": "21.795", "4. close": "21.9", - "5. adjusted close": "13.8984657475585", + "5. adjusted close": "13.7747018750994", "6. volume": "9277000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35012,7 +35022,7 @@ "2. high": "21.87", "3. low": "21.61", "4. close": "21.73", - "5. adjusted close": "13.7905781139017", + "5. adjusted close": "13.6677749655667", "6. volume": "9713900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35022,7 +35032,7 @@ "2. high": "22.14", "3. low": "21.61", "4. close": "21.75", - "5. adjusted close": "13.8032707766848", + "5. adjusted close": "13.6803546019823", "6. volume": "10449100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35032,7 +35042,7 @@ "2. high": "22.01", "3. low": "21.71", "4. close": "21.92", - "5. adjusted close": "13.9111584103417", + "5. adjusted close": "13.787281511515", "6. volume": "10632800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35042,7 +35052,7 @@ "2. high": "22.08", "3. low": "21.71", "4. close": "21.83", - "5. adjusted close": "13.8540414278175", + "5. adjusted close": "13.7306731476448", "6. volume": "14304900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35052,7 +35062,7 @@ "2. high": "21.84", "3. low": "21.27", "4. close": "21.74", - "5. adjusted close": "13.7969244452933", + "5. adjusted close": "13.6740647837745", "6. volume": "17007400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35062,7 +35072,7 @@ "2. high": "21.97", "3. low": "21.55", "4. close": "21.56", - "5. adjusted close": "13.6826904802448", + "5. adjusted close": "13.5608480560339", "6. volume": "11853800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35072,7 +35082,7 @@ "2. high": "21.63", "3. low": "21.07", "4. close": "21.59", - "5. adjusted close": "13.7017294744196", + "5. adjusted close": "13.5797175106574", "6. volume": "13095000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35082,7 +35092,7 @@ "2. high": "21.5", "3. low": "20.98", "4. close": "21.18", - "5. adjusted close": "13.4415298873648", + "5. adjusted close": "13.3218349641372", "6. volume": "11360400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35092,7 +35102,7 @@ "2. high": "21.5", "3. low": "21.02", "4. close": "21.38", - "5. adjusted close": "13.5684565151964", + "5. adjusted close": "13.4476313282934", "6. volume": "12992300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35102,7 +35112,7 @@ "2. high": "21.45", "3. low": "20.78", "4. close": "21.4", - "5. adjusted close": "13.5811491779796", + "5. adjusted close": "13.460210964709", "6. volume": "12705500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35112,7 +35122,7 @@ "2. high": "20.97", "3. low": "20.27", "4. close": "20.86", - "5. adjusted close": "13.2384472828343", + "5. adjusted close": "13.1205607814874", "6. volume": "23204200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35122,7 +35132,7 @@ "2. high": "20.5", "3. low": "20.0", "4. close": "20.29", - "5. adjusted close": "12.8767063935143", + "5. adjusted close": "12.7620411436423", "6. volume": "20726000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35132,7 +35142,7 @@ "2. high": "20.17", "3. low": "19.85", "4. close": "20.11", - "5. adjusted close": "12.7624724284658", + "5. adjusted close": "12.6488244159018", "6. volume": "21160700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35142,7 +35152,7 @@ "2. high": "20.07", "3. low": "19.67", "4. close": "19.88", - "5. adjusted close": "12.6165068064595", + "5. adjusted close": "12.5041585971222", "6. volume": "15657000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35152,7 +35162,7 @@ "2. high": "20.11", "3. low": "19.92", "4. close": "20.0", - "5. adjusted close": "12.6926627831585", + "5. adjusted close": "12.5796364156159", "6. volume": "11946800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35162,7 +35172,7 @@ "2. high": "20.2", "3. low": "19.8", "4. close": "20.13", - "5. adjusted close": "12.775165091249", + "5. adjusted close": "12.6614040523174", "6. volume": "13185400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35172,7 +35182,7 @@ "2. high": "19.93", "3. low": "19.36", "4. close": "19.86", - "5. adjusted close": "12.6038141436764", + "5. adjusted close": "12.4915789607066", "6. volume": "13538700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35182,7 +35192,7 @@ "2. high": "19.58", "3. low": "19.36", "4. close": "19.47", - "5. adjusted close": "12.3563072194048", + "5. adjusted close": "12.2462760506021", "6. volume": "10937700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35192,7 +35202,7 @@ "2. high": "19.52", "3. low": "19.19", "4. close": "19.48", - "5. adjusted close": "12.3626535507964", + "5. adjusted close": "12.2525658688099", "6. volume": "17145100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35202,7 +35212,7 @@ "2. high": "19.55", "3. low": "19.25", "4. close": "19.37", - "5. adjusted close": "12.292843905489", + "5. adjusted close": "12.183377868524", "6. volume": "10132100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35212,7 +35222,7 @@ "2. high": "19.76", "3. low": "19.35", "4. close": "19.5", - "5. adjusted close": "12.3753462135795", + "5. adjusted close": "12.2651455052255", "6. volume": "8672200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35222,7 +35232,7 @@ "2. high": "19.84", "3. low": "19.45", "4. close": "19.68", - "5. adjusted close": "12.4895801786279", + "5. adjusted close": "12.378362232966", "6. volume": "11094300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35232,7 +35242,7 @@ "2. high": "19.95", "3. low": "19.56", "4. close": "19.68", - "5. adjusted close": "12.4895801786279", + "5. adjusted close": "12.378362232966", "6. volume": "10345400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35242,7 +35252,7 @@ "2. high": "19.78", "3. low": "19.44", "4. close": "19.7", - "5. adjusted close": "12.5022728414111", + "5. adjusted close": "12.3909418693817", "6. volume": "10636700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35252,7 +35262,7 @@ "2. high": "20.24", "3. low": "19.63", "4. close": "19.71", - "5. adjusted close": "12.5086191728027", + "5. adjusted close": "12.3972316875895", "6. volume": "10750500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35262,7 +35272,7 @@ "2. high": "20.3", "3. low": "19.93", "4. close": "20.24", - "5. adjusted close": "12.8449747365564", + "5. adjusted close": "12.7305920526033", "6. volume": "13028600", "7. dividend amount": "0.3100", "8. split coefficient": "1.0" @@ -35272,7 +35282,7 @@ "2. high": "20.7", "3. low": "20.18", "4. close": "20.31", - "5. adjusted close": "12.6949604330637", + "5. adjusted close": "12.5819136052736", "6. volume": "16636300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35282,7 +35292,7 @@ "2. high": "21.0", "3. low": "20.34", "4. close": "20.57", - "5. adjusted close": "12.8574759285141", + "5. adjusted close": "12.7429819232141", "6. volume": "14454700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35292,7 +35302,7 @@ "2. high": "21.0", "3. low": "20.58", "4. close": "20.96", - "5. adjusted close": "13.1012491716896", + "5. adjusted close": "12.9845844001248", "6. volume": "17348100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35302,7 +35312,7 @@ "2. high": "21.12", "3. low": "20.0302", "4. close": "20.89", - "5. adjusted close": "13.0574949998376", + "5. adjusted close": "12.941219852987", "6. volume": "13630100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35312,7 +35322,7 @@ "2. high": "20.27", "3. low": "20.0", "4. close": "20.19", - "5. adjusted close": "12.6199532813174", + "5. adjusted close": "12.5075743816088", "6. volume": "8955500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35322,7 +35332,7 @@ "2. high": "20.33", "3. low": "19.97", "4. close": "20.15", - "5. adjusted close": "12.594950897402", + "5. adjusted close": "12.4827946403872", "6. volume": "14263700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35332,7 +35342,7 @@ "2. high": "20.55", "3. low": "20.25", "4. close": "20.3", - "5. adjusted close": "12.6887098370849", + "5. adjusted close": "12.5757186699682", "6. volume": "14828100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35342,7 +35352,7 @@ "2. high": "20.77", "3. low": "20.44", "4. close": "20.58", - "5. adjusted close": "12.863726524493", + "5. adjusted close": "12.7491768585195", "6. volume": "14445800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35352,7 +35362,7 @@ "2. high": "20.59", "3. low": "19.93", "4. close": "20.44", - "5. adjusted close": "12.7762181807889", + "5. adjusted close": "12.6624477642439", "6. volume": "12744800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35362,7 +35372,7 @@ "2. high": "20.29", "3. low": "19.42", "4. close": "19.92", - "5. adjusted close": "12.4511871898882", + "5. adjusted close": "12.3403111283629", "6. volume": "20073000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35372,7 +35382,7 @@ "2. high": "19.58", "3. low": "19.28", "4. close": "19.38", - "5. adjusted close": "12.1136550070298", + "5. adjusted close": "12.0057846218711", "6. volume": "9132200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35382,7 +35392,7 @@ "2. high": "19.83", "3. low": "19.35", "4. close": "19.42", - "5. adjusted close": "12.1386573909452", + "5. adjusted close": "12.0305643630927", "6. volume": "11998800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35392,7 +35402,7 @@ "2. high": "20.0", "3. low": "19.67", "4. close": "19.81", - "5. adjusted close": "12.3824306341208", + "5. adjusted close": "12.2721668400035", "6. volume": "10685100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35402,7 +35412,7 @@ "2. high": "20.04", "3. low": "19.4296", "4. close": "20.0", - "5. adjusted close": "12.5011919577191", + "5. adjusted close": "12.3898706108061", "6. volume": "17675200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35412,7 +35422,7 @@ "2. high": "19.61", "3. low": "19.12", "4. close": "19.41", - "5. adjusted close": "12.1324067949664", + "5. adjusted close": "12.0243694277873", "6. volume": "12971300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35422,7 +35432,7 @@ "2. high": "19.89", "3. low": "19.34", "4. close": "19.45", - "5. adjusted close": "12.1574091788818", + "5. adjusted close": "12.049149169009", "6. volume": "17492600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35432,7 +35442,7 @@ "2. high": "19.93", "3. low": "19.55", "4. close": "19.76", - "5. adjusted close": "12.3511776542265", + "5. adjusted close": "12.2411921634765", "6. volume": "8829400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35442,7 +35452,7 @@ "2. high": "20.25", "3. low": "19.76", "4. close": "19.93", - "5. adjusted close": "12.4574377858671", + "5. adjusted close": "12.3465060636683", "6. volume": "10006200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35452,7 +35462,7 @@ "2. high": "20.1", "3. low": "19.85", "4. close": "19.98", - "5. adjusted close": "12.4886907657614", + "5. adjusted close": "12.3774807401953", "6. volume": "12930700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35462,7 +35472,7 @@ "2. high": "20.29", "3. low": "19.85", "4. close": "19.99", - "5. adjusted close": "12.4949413617402", + "5. adjusted close": "12.3836756755007", "6. volume": "15359500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35472,7 +35482,7 @@ "2. high": "20.55", "3. low": "20.04", "4. close": "20.4", - "5. adjusted close": "12.7512157968735", + "5. adjusted close": "12.6376680230222", "6. volume": "14593100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35482,7 +35492,7 @@ "2. high": "20.16", "3. low": "19.85", "4. close": "20.11", - "5. adjusted close": "12.5699485134866", + "5. adjusted close": "12.4580148991656", "6. volume": "10511300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35492,7 +35502,7 @@ "2. high": "19.95", "3. low": "19.46", "4. close": "19.92", - "5. adjusted close": "12.4511871898882", + "5. adjusted close": "12.3403111283629", "6. volume": "13155100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35502,7 +35512,7 @@ "2. high": "19.8", "3. low": "19.5", "4. close": "19.57", - "5. adjusted close": "12.2324163306281", + "5. adjusted close": "12.1234883926738", "6. volume": "12116900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35512,7 +35522,7 @@ "2. high": "20.11", "3. low": "19.49", "4. close": "19.52", - "5. adjusted close": "12.2011633507338", + "5. adjusted close": "12.0925137161468", "6. volume": "14779300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35522,7 +35532,7 @@ "2. high": "20.14", "3. low": "19.89", "4. close": "19.9", - "5. adjusted close": "12.4386859979305", + "5. adjusted close": "12.3279212577521", "6. volume": "16433000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35532,7 +35542,7 @@ "2. high": "20.6", "3. low": "20.02", "4. close": "20.02", - "5. adjusted close": "12.5136931496768", + "5. adjusted close": "12.4022604814169", "6. volume": "8892200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35542,7 +35552,7 @@ "2. high": "20.71", "3. low": "20.19", "4. close": "20.39", - "5. adjusted close": "12.7449652008946", + "5. adjusted close": "12.6314730877168", "6. volume": "9853600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35552,7 +35562,7 @@ "2. high": "20.75", "3. low": "20.42", "4. close": "20.54", - "5. adjusted close": "12.8387241405775", + "5. adjusted close": "12.7243971172979", "6. volume": "8925200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35562,7 +35572,7 @@ "2. high": "20.6", "3. low": "20.26", "4. close": "20.36", - "5. adjusted close": "12.726213412958", + "5. adjusted close": "12.6128882818006", "6. volume": "9813700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35572,7 +35582,7 @@ "2. high": "20.5", "3. low": "20.07", "4. close": "20.46", - "5. adjusted close": "12.7887193727466", + "5. adjusted close": "12.6748376348547", "6. volume": "10246600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35582,7 +35592,7 @@ "2. high": "20.46", "3. low": "19.88", "4. close": "20.01", - "5. adjusted close": "12.507442553698", + "5. adjusted close": "12.3960655461115", "6. volume": "15355600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35592,7 +35602,7 @@ "2. high": "20.53", "3. low": "20.24", "4. close": "20.46", - "5. adjusted close": "12.7887193727466", + "5. adjusted close": "12.6748376348547", "6. volume": "14695300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35602,7 +35612,7 @@ "2. high": "20.91", "3. low": "20.0", "4. close": "20.35", - "5. adjusted close": "12.7199628169792", + "5. adjusted close": "12.6066933464952", "6. volume": "19422200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35612,7 +35622,7 @@ "2. high": "20.56", "3. low": "20.22", "4. close": "20.48", - "5. adjusted close": "12.8012205647044", + "5. adjusted close": "12.6872275054655", "6. volume": "17048600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35622,7 +35632,7 @@ "2. high": "20.39", "3. low": "20.14", "4. close": "20.29", - "5. adjusted close": "12.682459241106", + "5. adjusted close": "12.5695237346628", "6. volume": "3031400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35632,7 +35642,7 @@ "2. high": "20.43", "3. low": "19.91", "4. close": "20.4", - "5. adjusted close": "12.7512157968735", + "5. adjusted close": "12.6376680230222", "6. volume": "3406800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35642,7 +35652,7 @@ "2. high": "20.02", "3. low": "19.74", "4. close": "19.92", - "5. adjusted close": "12.4511871898882", + "5. adjusted close": "12.3403111283629", "6. volume": "13909700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35652,7 +35662,7 @@ "2. high": "19.87", "3. low": "19.33", "4. close": "19.81", - "5. adjusted close": "12.3824306341208", + "5. adjusted close": "12.2721668400035", "6. volume": "14445400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35662,7 +35672,7 @@ "2. high": "19.86", "3. low": "19.5", "4. close": "19.68", - "5. adjusted close": "12.3011728863956", + "5. adjusted close": "12.1916326810332", "6. volume": "10055400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35672,7 +35682,7 @@ "2. high": "19.72", "3. low": "19.38", "4. close": "19.53", - "5. adjusted close": "12.2074139467127", + "5. adjusted close": "12.0987086514522", "6. volume": "10757000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35682,7 +35692,7 @@ "2. high": "19.46", "3. low": "19.05", "4. close": "19.29", - "5. adjusted close": "12.0573996432201", + "5. adjusted close": "11.9500302041225", "6. volume": "8973200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35692,7 +35702,7 @@ "2. high": "19.34", "3. low": "18.97", "4. close": "19.2", - "5. adjusted close": "12.0011442794103", + "5. adjusted close": "11.8942757863739", "6. volume": "18876500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35702,7 +35712,7 @@ "2. high": "19.73", "3. low": "18.83", "4. close": "19.15", - "5. adjusted close": "11.969891299516", + "5. adjusted close": "11.8633011098469", "6. volume": "22667600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35712,7 +35722,7 @@ "2. high": "20.51", "3. low": "19.6", "4. close": "19.65", - "5. adjusted close": "12.282421098459", + "5. adjusted close": "12.173047875117", "6. volume": "20197200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35722,7 +35732,7 @@ "2. high": "20.75", "3. low": "20.39", "4. close": "20.54", - "5. adjusted close": "12.8387241405775", + "5. adjusted close": "12.7243971172979", "6. volume": "13348100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35732,7 +35742,7 @@ "2. high": "20.3", "3. low": "19.99", "4. close": "20.1", - "5. adjusted close": "12.5636979175077", + "5. adjusted close": "12.4518199638602", "6. volume": "14420600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35742,7 +35752,7 @@ "2. high": "20.21", "3. low": "19.75", "4. close": "20.17", - "5. adjusted close": "12.6074520893597", + "5. adjusted close": "12.495184510998", "6. volume": "12344300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35752,7 +35762,7 @@ "2. high": "20.01", "3. low": "19.59", "4. close": "19.81", - "5. adjusted close": "12.3824306341208", + "5. adjusted close": "12.2721668400035", "6. volume": "11212100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35762,7 +35772,7 @@ "2. high": "20.42", "3. low": "19.78", "4. close": "20.0", - "5. adjusted close": "12.5011919577191", + "5. adjusted close": "12.3898706108061", "6. volume": "11755400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35772,7 +35782,7 @@ "2. high": "20.65", "3. low": "20.08", "4. close": "20.15", - "5. adjusted close": "12.594950897402", + "5. adjusted close": "12.4827946403872", "6. volume": "12116800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35782,7 +35792,7 @@ "2. high": "20.872", "3. low": "20.35", "4. close": "20.67", - "5. adjusted close": "12.9199818883027", + "5. adjusted close": "12.8049312762681", "6. volume": "12649400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35792,7 +35802,7 @@ "2. high": "20.48", "3. low": "19.95", "4. close": "20.35", - "5. adjusted close": "12.7199628169792", + "5. adjusted close": "12.6066933464952", "6. volume": "13300600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35802,7 +35812,7 @@ "2. high": "20.36", "3. low": "19.76", "4. close": "20.32", - "5. adjusted close": "12.7012110290426", + "5. adjusted close": "12.588108540579", "6. volume": "11255500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35812,7 +35822,7 @@ "2. high": "20.25", "3. low": "19.67", "4. close": "19.84", - "5. adjusted close": "12.4011824220573", + "5. adjusted close": "12.2907516459197", "6. volume": "13623600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35822,7 +35832,7 @@ "2. high": "20.36", "3. low": "20.05", "4. close": "20.14", - "5. adjusted close": "12.5887003014231", + "5. adjusted close": "12.4765997050818", "6. volume": "9137800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35832,7 +35842,7 @@ "2. high": "20.77", "3. low": "19.99", "4. close": "20.18", - "5. adjusted close": "12.6137026853386", + "5. adjusted close": "12.5013794463034", "6. volume": "13085700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35842,7 +35852,7 @@ "2. high": "20.55", "3. low": "19.9", "4. close": "20.41", - "5. adjusted close": "12.7574663928523", + "5. adjusted close": "12.6438629583277", "6. volume": "11139200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35852,7 +35862,7 @@ "2. high": "20.49", "3. low": "20.155", "4. close": "20.29", - "5. adjusted close": "12.682459241106", + "5. adjusted close": "12.5695237346628", "6. volume": "11655500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35862,7 +35872,7 @@ "2. high": "20.91", "3. low": "20.25", "4. close": "20.51", - "5. adjusted close": "12.8199723526409", + "5. adjusted close": "12.7058123113817", "6. volume": "15615600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35872,7 +35882,7 @@ "2. high": "22.09", "3. low": "19.93", "4. close": "20.17", - "5. adjusted close": "12.6074520893597", + "5. adjusted close": "12.495184510998", "6. volume": "21715600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35882,7 +35892,7 @@ "2. high": "22.32", "3. low": "21.23", "4. close": "21.33", - "5. adjusted close": "13.3325212229074", + "5. adjusted close": "13.2137970064247", "6. volume": "20906500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35892,7 +35902,7 @@ "2. high": "22.05", "3. low": "21.11", "4. close": "21.97", - "5. adjusted close": "13.7325593655544", + "5. adjusted close": "13.6102728659705", "6. volume": "25371200", "7. dividend amount": "0.3100", "8. split coefficient": "1.0" @@ -35902,7 +35912,7 @@ "2. high": "22.18", "3. low": "21.01", "4. close": "21.92", - "5. adjusted close": "13.5106688192528", + "5. adjusted close": "13.3903582236119", "6. volume": "24487600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35912,7 +35922,7 @@ "2. high": "21.46", "3. low": "20.34", "4. close": "21.02", - "5. adjusted close": "12.9559424534988", + "5. adjusted close": "12.8405716177155", "6. volume": "21172200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35922,7 +35932,7 @@ "2. high": "21.17", "3. low": "20.59", "4. close": "20.66", - "5. adjusted close": "12.7340519071972", + "5. adjusted close": "12.6206569753569", "6. volume": "15934500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35932,7 +35942,7 @@ "2. high": "21.31", "3. low": "20.7625", "4. close": "21.09", - "5. adjusted close": "12.9990878375019", + "5. adjusted close": "12.8833327981741", "6. volume": "13880400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35942,7 +35952,7 @@ "2. high": "21.45", "3. low": "20.75", "4. close": "21.06", - "5. adjusted close": "12.9805969586435", + "5. adjusted close": "12.8650065779775", "6. volume": "13139100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35952,7 +35962,7 @@ "2. high": "21.1", "3. low": "20.73", "4. close": "20.82", - "5. adjusted close": "12.8326699277757", + "5. adjusted close": "12.7183968164051", "6. volume": "19573800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35962,7 +35972,7 @@ "2. high": "21.24", "3. low": "20.57", "4. close": "21.22", - "5. adjusted close": "13.079214979222", + "5. adjusted close": "12.9627464190258", "6. volume": "14158200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35972,7 +35982,7 @@ "2. high": "20.97", "3. low": "20.27", "4. close": "20.49", - "5. adjusted close": "12.6292702603326", + "5. adjusted close": "12.5168083942431", "6. volume": "17758600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35982,7 +35992,7 @@ "2. high": "21.41", "3. low": "20.51", "4. close": "20.83", - "5. adjusted close": "12.8388335540619", + "5. adjusted close": "12.7245055564706", "6. volume": "12369400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35992,7 +36002,7 @@ "2. high": "21.64", "3. low": "20.73", "4. close": "21.18", - "5. adjusted close": "13.0545604740773", + "5. adjusted close": "12.9383114587637", "6. volume": "15477500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36002,7 +36012,7 @@ "2. high": "21.06", "3. low": "20.34", "4. close": "21.06", - "5. adjusted close": "12.9805969586435", + "5. adjusted close": "12.8650065779775", "6. volume": "11449900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36012,7 +36022,7 @@ "2. high": "21.47", "3. low": "20.51", "4. close": "20.52", - "5. adjusted close": "12.6477611391911", + "5. adjusted close": "12.5351346144396", "6. volume": "14740700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36022,7 +36032,7 @@ "2. high": "21.0", "3. low": "20.47", "4. close": "20.95", - "5. adjusted close": "12.9127970694958", + "5. adjusted close": "12.7978104372568", "6. volume": "16454800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36032,7 +36042,7 @@ "2. high": "20.87", "3. low": "19.33", "4. close": "20.78", - "5. adjusted close": "12.8080154226311", + "5. adjusted close": "12.6939618561431", "6. volume": "22967200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36042,7 +36052,7 @@ "2. high": "20.62", "3. low": "19.42", "4. close": "19.48", - "5. adjusted close": "12.0067440054309", + "5. adjusted close": "11.8998256476259", "6. volume": "19552600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36052,7 +36062,7 @@ "2. high": "20.24", "3. low": "19.26", "4. close": "20.23", - "5. adjusted close": "12.4690159768926", + "5. adjusted close": "12.3579811525397", "6. volume": "28033400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36062,7 +36072,7 @@ "2. high": "19.2", "3. low": "18.41", "4. close": "19.01", - "5. adjusted close": "11.7170535699816", + "5. adjusted close": "11.6127148645467", "6. volume": "26390100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36072,7 +36082,7 @@ "2. high": "18.52", "3. low": "17.74", "4. close": "18.35", - "5. adjusted close": "11.3102542350953", + "5. adjusted close": "11.2095380202226", "6. volume": "20209600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36082,7 +36092,7 @@ "2. high": "18.18", "3. low": "17.53", "4. close": "17.69", - "5. adjusted close": "10.9034549002091", + "5. adjusted close": "10.8063611758985", "6. volume": "16744800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36092,7 +36102,7 @@ "2. high": "18.74", "3. low": "17.5", "4. close": "18.49", - "5. adjusted close": "11.3965450031015", + "5. adjusted close": "11.2950603811398", "6. volume": "23196800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36102,7 +36112,7 @@ "2. high": "18.08", "3. low": "17.23", "4. close": "17.51", - "5. adjusted close": "10.7925096270583", + "5. adjusted close": "10.6964038547192", "6. volume": "19333700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36112,7 +36122,7 @@ "2. high": "18.4", "3. low": "17.72", "4. close": "17.74", - "5. adjusted close": "10.9342730316398", + "5. adjusted close": "10.8369048762261", "6. volume": "20137000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36122,7 +36132,7 @@ "2. high": "19.04", "3. low": "18.38", "4. close": "18.41", - "5. adjusted close": "11.3472359928123", + "5. adjusted close": "11.2461904606157", "6. volume": "26811200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36132,7 +36142,7 @@ "2. high": "20.84", "3. low": "19.39", "4. close": "19.4", - "5. adjusted close": "11.9574349951417", + "5. adjusted close": "11.8509557271018", "6. volume": "20908500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36142,7 +36152,7 @@ "2. high": "20.86", "3. low": "20.01", "4. close": "20.47", - "5. adjusted close": "12.6169430077603", + "5. adjusted close": "12.5045909141121", "6. volume": "16409000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36152,7 +36162,7 @@ "2. high": "20.44", "3. low": "19.91", "4. close": "20.36", - "5. adjusted close": "12.5491431186126", + "5. adjusted close": "12.4373947733914", "6. volume": "13901700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36162,7 +36172,7 @@ "2. high": "20.57", "3. low": "19.81", "4. close": "19.88", - "5. adjusted close": "12.2532890568771", + "5. adjusted close": "12.1441752502466", "6. volume": "12388400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36172,7 +36182,7 @@ "2. high": "20.61", "3. low": "20.11", "4. close": "20.37", - "5. adjusted close": "12.5553067448987", + "5. adjusted close": "12.4435035134569", "6. volume": "13830800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36182,7 +36192,7 @@ "2. high": "21.13", "3. low": "20.44", "4. close": "20.51", - "5. adjusted close": "12.6415975129049", + "5. adjusted close": "12.5290258743741", "6. volume": "14164000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36192,7 +36202,7 @@ "2. high": "21.4", "3. low": "20.69", "4. close": "20.92", - "5. adjusted close": "12.8943061906373", + "5. adjusted close": "12.7794842170603", "6. volume": "14453300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36202,7 +36212,7 @@ "2. high": "21.54", "3. low": "21.14", "4. close": "21.25", - "5. adjusted close": "13.0977058580804", + "5. adjusted close": "12.9810726392223", "6. volume": "16138100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36212,7 +36222,7 @@ "2. high": "22.7", "3. low": "21.57", "4. close": "21.75", - "5. adjusted close": "13.4058871723882", + "5. adjusted close": "13.2865096424982", "6. volume": "15016300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36222,7 +36232,7 @@ "2. high": "22.55", "3. low": "21.78", "4. close": "22.52", - "5. adjusted close": "13.8804863964222", + "5. adjusted close": "13.7568826275429", "6. volume": "13258800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36232,7 +36242,7 @@ "2. high": "22.71", "3. low": "22.22", "4. close": "22.63", - "5. adjusted close": "13.9482862855699", + "5. adjusted close": "13.8240787682636", "6. volume": "13303100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36242,7 +36252,7 @@ "2. high": "23.14", "3. low": "22.19", "4. close": "22.27", - "5. adjusted close": "13.7263957392683", + "5. adjusted close": "13.604164125905", "6. volume": "14250500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36252,7 +36262,7 @@ "2. high": "23.22", "3. low": "22.62", "4. close": "23.08", - "5. adjusted close": "14.2256494684469", + "5. adjusted close": "14.0989720712118", "6. volume": "8518100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36262,7 +36272,7 @@ "2. high": "23.78", "3. low": "22.67", "4. close": "23.07", - "5. adjusted close": "14.2194858421607", + "5. adjusted close": "14.0928633311463", "6. volume": "12528200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36272,7 +36282,7 @@ "2. high": "22.84", "3. low": "22.46", "4. close": "22.76", - "5. adjusted close": "14.0284134272899", + "5. adjusted close": "13.9034923891153", "6. volume": "19131900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36282,7 +36292,7 @@ "2. high": "23.4", "3. low": "22.61", "4. close": "22.73", - "5. adjusted close": "14.0099225484314", + "5. adjusted close": "13.8851661689188", "6. volume": "14399400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36292,7 +36302,7 @@ "2. high": "23.24", "3. low": "22.05", "4. close": "22.9", - "5. adjusted close": "14.1147041952961", + "5. adjusted close": "13.9890147500325", "6. volume": "21300800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36302,7 +36312,7 @@ "2. high": "22.79", "3. low": "21.33", "4. close": "21.99", - "5. adjusted close": "13.5538142032559", + "5. adjusted close": "13.4331194040706", "6. volume": "24792200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36312,7 +36322,7 @@ "2. high": "21.95", "3. low": "21.25", "4. close": "21.41", - "5. adjusted close": "13.1963238786589", + "5. adjusted close": "13.0788124802706", "6. volume": "14637600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36322,7 +36332,7 @@ "2. high": "22.5", "3. low": "21.61", "4. close": "21.82", - "5. adjusted close": "13.4490325563913", + "5. adjusted close": "13.3292708229568", "6. volume": "14763100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36332,7 +36342,7 @@ "2. high": "23.72", "3. low": "22.21", "4. close": "22.37", - "5. adjusted close": "13.7880320021298", + "5. adjusted close": "13.6652515265602", "6. volume": "22345400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36342,7 +36352,7 @@ "2. high": "23.61", "3. low": "22.72", "4. close": "23.13", - "5. adjusted close": "14.2564675998777", + "5. adjusted close": "14.1295157715394", "6. volume": "26665500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36352,7 +36362,7 @@ "2. high": "22.87", "3. low": "22.05", "4. close": "22.25", - "5. adjusted close": "13.714068486696", + "5. adjusted close": "13.591946645774", "6. volume": "18464200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36362,7 +36372,7 @@ "2. high": "22.64", "3. low": "21.87", "4. close": "22.39", - "5. adjusted close": "13.8003592547021", + "5. adjusted close": "13.6774690066912", "6. volume": "21536200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36372,7 +36382,7 @@ "2. high": "22.57", "3. low": "21.81", "4. close": "22.35", - "5. adjusted close": "13.7757047495575", + "5. adjusted close": "13.6530340464291", "6. volume": "13827400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36382,7 +36392,7 @@ "2. high": "22.55", "3. low": "21.85", "4. close": "22.47", - "5. adjusted close": "13.8496682649914", + "5. adjusted close": "13.7263389272153", "6. volume": "21277200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36392,7 +36402,7 @@ "2. high": "22.43", "3. low": "21.65", "4. close": "21.74", - "5. adjusted close": "13.399723546102", + "5. adjusted close": "13.2804009024326", "6. volume": "17178000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36402,7 +36412,7 @@ "2. high": "22.65", "3. low": "21.71", "4. close": "22.07", - "5. adjusted close": "13.6031232135452", + "5. adjusted close": "13.4819893245947", "6. volume": "15254600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36412,7 +36422,7 @@ "2. high": "22.19", "3. low": "21.58", "4. close": "22.09", - "5. adjusted close": "13.6154504661175", + "5. adjusted close": "13.4942068047257", "6. volume": "17025700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36422,7 +36432,7 @@ "2. high": "22.27", "3. low": "21.83", "4. close": "22.21", - "5. adjusted close": "13.6894139815513", + "5. adjusted close": "13.5675116855119", "6. volume": "17137600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36432,7 +36442,7 @@ "2. high": "22.47", "3. low": "21.81", "4. close": "22.01", - "5. adjusted close": "13.5661414558282", + "5. adjusted close": "13.4453368842016", "6. volume": "13311200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36442,7 +36452,7 @@ "2. high": "22.51", "3. low": "22.06", "4. close": "22.15", - "5. adjusted close": "13.6524322238344", + "5. adjusted close": "13.5308592451188", "6. volume": "13191500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36452,7 +36462,7 @@ "2. high": "22.89", "3. low": "22.28", "4. close": "22.35", - "5. adjusted close": "13.7757047495575", + "5. adjusted close": "13.6530340464291", "6. volume": "16701200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36462,7 +36472,7 @@ "2. high": "22.6", "3. low": "22.05", "4. close": "22.51", - "5. adjusted close": "13.874322770136", + "5. adjusted close": "13.7507738874774", "6. volume": "14311800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36472,7 +36482,7 @@ "2. high": "22.62", "3. low": "22.1", "4. close": "22.18", - "5. adjusted close": "13.6709231026929", + "5. adjusted close": "13.5491854653154", "6. volume": "15707800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36482,7 +36492,7 @@ "2. high": "23.75", "3. low": "22.17", "4. close": "22.35", - "5. adjusted close": "13.7757047495575", + "5. adjusted close": "13.6530340464291", "6. volume": "21021100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36492,7 +36502,7 @@ "2. high": "23.93", "3. low": "23.12", "4. close": "23.23", - "5. adjusted close": "14.3181038627392", + "5. adjusted close": "14.1906031721946", "6. volume": "16995000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36502,7 +36512,7 @@ "2. high": "23.98", "3. low": "23.08", "4. close": "23.88", - "5. adjusted close": "14.7187395713393", + "5. adjusted close": "14.5876712764532", "6. volume": "9881600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36512,7 +36522,7 @@ "2. high": "23.41", "3. low": "22.64", "4. close": "23.25", - "5. adjusted close": "14.3304311153115", + "5. adjusted close": "14.2028206523256", "6. volume": "16345500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36522,7 +36532,7 @@ "2. high": "22.89", "3. low": "22.39", "4. close": "22.87", - "5. adjusted close": "14.0962133164376", + "5. adjusted close": "13.970688529836", "6. volume": "15394300", "7. dividend amount": "0.3100", "8. split coefficient": "1.0" @@ -36532,7 +36542,7 @@ "2. high": "23.39", "3. low": "22.63", "4. close": "22.94", - "5. adjusted close": "13.9502646022036", + "5. adjusted close": "13.8260394682674", "6. volume": "10883000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36542,7 +36552,7 @@ "2. high": "23.4", "3. low": "23.0", "4. close": "23.1", - "5. adjusted close": "14.0475637450263", + "5. adjusted close": "13.9224721759798", "6. volume": "5398900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36552,7 +36562,7 @@ "2. high": "23.35", "3. low": "22.93", "4. close": "23.21", - "5. adjusted close": "14.1144569057169", + "5. adjusted close": "13.9887696625321", "6. volume": "5684300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36562,7 +36572,7 @@ "2. high": "23.75", "3. low": "23.14", "4. close": "23.23", - "5. adjusted close": "14.1266192985697", + "5. adjusted close": "14.0008237509961", "6. volume": "14142200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36572,7 +36582,7 @@ "2. high": "23.25", "3. low": "22.44", "4. close": "22.93", - "5. adjusted close": "13.9441834057772", + "5. adjusted close": "13.8200124240354", "6. volume": "16971900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36582,7 +36592,7 @@ "2. high": "23.82", "3. low": "22.77", "4. close": "22.81", - "5. adjusted close": "13.8712090486601", + "5. adjusted close": "13.747687893251", "6. volume": "25186700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36592,7 +36602,7 @@ "2. high": "23.46", "3. low": "22.53", "4. close": "22.86", - "5. adjusted close": "13.9016150307922", + "5. adjusted close": "13.7778231144112", "6. volume": "27295900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36602,7 +36612,7 @@ "2. high": "22.75", "3. low": "22.19", "4. close": "22.48", - "5. adjusted close": "13.6705295665883", + "5. adjusted close": "13.5487954335942", "6. volume": "20182400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36612,7 +36622,7 @@ "2. high": "22.87", "3. low": "22.08", "4. close": "22.5", - "5. adjusted close": "13.6826919594412", + "5. adjusted close": "13.5608495220582", "6. volume": "29206500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36622,7 +36632,7 @@ "2. high": "22.95", "3. low": "22.19", "4. close": "22.5", - "5. adjusted close": "13.6826919594412", + "5. adjusted close": "13.5608495220582", "6. volume": "25582800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36632,7 +36642,7 @@ "2. high": "22.58", "3. low": "20.93", "4. close": "22.51", - "5. adjusted close": "13.6887731558676", + "5. adjusted close": "13.5668765662903", "6. volume": "23706000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36642,7 +36652,7 @@ "2. high": "22.2", "3. low": "21.19", "4. close": "21.45", - "5. adjusted close": "13.0441663346672", + "5. adjusted close": "12.9280098776955", "6. volume": "22572800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36652,7 +36662,7 @@ "2. high": "21.55", "3. low": "20.91", "4. close": "21.31", - "5. adjusted close": "12.9590295846974", + "5. adjusted close": "12.8436312584472", "6. volume": "23340900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36662,7 +36672,7 @@ "2. high": "22.34", "3. low": "20.25", "4. close": "20.4", - "5. adjusted close": "12.4056407098933", + "5. adjusted close": "12.2951702333328", "6. volume": "24887500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36672,7 +36682,7 @@ "2. high": "22.29", "3. low": "21.61", "4. close": "21.99", - "5. adjusted close": "13.3725509416938", + "5. adjusted close": "13.2534702662249", "6. volume": "22065200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36682,7 +36692,7 @@ "2. high": "21.7", "3. low": "20.21", "4. close": "21.23", - "5. adjusted close": "12.910380013286", + "5. adjusted close": "12.795414904591", "6. volume": "21842900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36692,7 +36702,7 @@ "2. high": "21.53", "3. low": "20.53", "4. close": "20.7", - "5. adjusted close": "12.5880766026859", + "5. adjusted close": "12.4759815602936", "6. volume": "17946400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36702,7 +36712,7 @@ "2. high": "21.82", "3. low": "19.87", "4. close": "21.7", - "5. adjusted close": "13.1961962453277", + "5. adjusted close": "13.0786859834962", "6. volume": "26571900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36712,7 +36722,7 @@ "2. high": "20.35", "3. low": "19.41", "4. close": "20.28", - "5. adjusted close": "12.3326663527763", + "5. adjusted close": "12.2228457025485", "6. volume": "15851100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36722,7 +36732,7 @@ "2. high": "20.68", "3. low": "19.29", "4. close": "19.36", - "5. adjusted close": "11.7731962815458", + "5. adjusted close": "11.6683576332021", "6. volume": "15176100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36732,7 +36742,7 @@ "2. high": "20.77", "3. low": "20.15", "4. close": "20.7", - "5. adjusted close": "12.5880766026859", + "5. adjusted close": "12.4759815602936", "6. volume": "7974500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36742,7 +36752,7 @@ "2. high": "20.67", "3. low": "19.91", "4. close": "20.57", - "5. adjusted close": "12.5090210491424", + "5. adjusted close": "12.3976299852772", "6. volume": "11912100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36752,7 +36762,7 @@ "2. high": "20.9", "3. low": "20.21", "4. close": "20.57", - "5. adjusted close": "12.5090210491424", + "5. adjusted close": "12.3976299852772", "6. volume": "18044300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36762,7 +36772,7 @@ "2. high": "20.5", "3. low": "19.16", "4. close": "20.1", - "5. adjusted close": "12.2232048171008", + "5. adjusted close": "12.114358906372", "6. volume": "25074600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36772,7 +36782,7 @@ "2. high": "19.3", "3. low": "18.07", "4. close": "19.11", - "5. adjusted close": "11.6211663708854", + "5. adjusted close": "11.5176815274015", "6. volume": "23751500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36782,7 +36792,7 @@ "2. high": "20.78", "3. low": "18.98", "4. close": "19.28", - "5. adjusted close": "11.7245467101345", + "5. adjusted close": "11.6201412793459", "6. volume": "22829600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36792,7 +36802,7 @@ "2. high": "21.25", "3. low": "20.17", "4. close": "20.27", - "5. adjusted close": "12.3265851563499", + "5. adjusted close": "12.2168186583165", "6. volume": "24082200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36802,7 +36812,7 @@ "2. high": "20.62", "3. low": "19.44", "4. close": "20.49", - "5. adjusted close": "12.4603714777311", + "5. adjusted close": "12.349413631421", "6. volume": "20109000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36812,7 +36822,7 @@ "2. high": "20.5", "3. low": "19.18", "4. close": "19.7", - "5. adjusted close": "11.979956960044", + "5. adjusted close": "11.873277137091", "6. volume": "18179300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36822,7 +36832,7 @@ "2. high": "20.32", "3. low": "18.06", "4. close": "19.58", - "5. adjusted close": "11.906982602927", + "5. adjusted close": "11.8009526063067", "6. volume": "17207300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36832,7 +36842,7 @@ "2. high": "20.11", "3. low": "19.185", "4. close": "19.99", - "5. adjusted close": "12.1563116564102", + "5. adjusted close": "12.0480614198197", "6. volume": "28191000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36842,7 +36852,7 @@ "2. high": "20.0", "3. low": "19.45", "4. close": "19.55", - "5. adjusted close": "11.8887390136478", + "5. adjusted close": "11.7828714736106", "6. volume": "14080800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36852,7 +36862,7 @@ "2. high": "20.33", "3. low": "19.8195", "4. close": "20.04", - "5. adjusted close": "12.1867176385423", + "5. adjusted close": "12.0781966409799", "6. volume": "13207500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36862,7 +36872,7 @@ "2. high": "21.28", "3. low": "20.16", "4. close": "20.38", - "5. adjusted close": "12.3934783170405", + "5. adjusted close": "12.2831161448687", "6. volume": "13119500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36872,7 +36882,7 @@ "2. high": "20.73", "3. low": "20.0", "4. close": "20.55", - "5. adjusted close": "12.4968586562896", + "5. adjusted close": "12.3855758968132", "6. volume": "12903400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36882,7 +36892,7 @@ "2. high": "20.96", "3. low": "19.56", "4. close": "19.74", - "5. adjusted close": "12.0042817457497", + "5. adjusted close": "11.8973853140191", "6. volume": "18505300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36892,7 +36902,7 @@ "2. high": "21.77", "3. low": "20.59", "4. close": "20.75", - "5. adjusted close": "12.618482584818", + "5. adjusted close": "12.5061167814537", "6. volume": "13204800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36902,7 +36912,7 @@ "2. high": "21.63", "3. low": "20.73", "4. close": "21.59", - "5. adjusted close": "13.1293030846371", + "5. adjusted close": "13.0123884969439", "6. volume": "19218800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36912,7 +36922,7 @@ "2. high": "21.0", "3. low": "20.49", "4. close": "20.55", - "5. adjusted close": "12.4968586562896", + "5. adjusted close": "12.3855758968132", "6. volume": "12701400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36922,7 +36932,7 @@ "2. high": "21.25", "3. low": "20.49", "4. close": "20.55", - "5. adjusted close": "12.4968586562896", + "5. adjusted close": "12.3855758968132", "6. volume": "18831800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36932,7 +36942,7 @@ "2. high": "20.81", "3. low": "19.91", "4. close": "20.51", - "5. adjusted close": "12.4725338705839", + "5. adjusted close": "12.3614677198851", "6. volume": "17768600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36942,7 +36952,7 @@ "2. high": "20.75", "3. low": "19.74", "4. close": "19.82", - "5. adjusted close": "12.0529313171611", + "5. adjusted close": "11.9456016678753", "6. volume": "17999200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36952,7 +36962,7 @@ "2. high": "20.38", "3. low": "18.46", "4. close": "20.29", - "5. adjusted close": "12.3387475492027", + "5. adjusted close": "12.2288727467805", "6. volume": "22060100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36962,7 +36972,7 @@ "2. high": "18.87", "3. low": "17.15", "4. close": "18.56", - "5. adjusted close": "11.2867005674324", + "5. adjusted close": "11.18619409464", "6. volume": "26371500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36972,7 +36982,7 @@ "2. high": "18.2", "3. low": "17.1", "4. close": "17.64", - "5. adjusted close": "10.7272304962019", + "5. adjusted close": "10.6317060252937", "6. volume": "15910800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36982,7 +36992,7 @@ "2. high": "18.36", "3. low": "17.51", "4. close": "18.05", - "5. adjusted close": "10.976559549685", + "5. adjusted close": "10.8788148388067", "6. volume": "24459800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36992,7 +37002,7 @@ "2. high": "18.45", "3. low": "17.32", "4. close": "17.53", - "5. adjusted close": "10.6603373355113", + "5. adjusted close": "10.5654085387414", "6. volume": "19645100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37002,7 +37012,7 @@ "2. high": "18.9", "3. low": "18.25", "4. close": "18.46", - "5. adjusted close": "11.2258886031682", + "5. adjusted close": "11.1259236523198", "6. volume": "21341500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37012,7 +37022,7 @@ "2. high": "18.62", "3. low": "17.9", "4. close": "18.4", - "5. adjusted close": "11.1894014246097", + "5. adjusted close": "11.0897613869276", "6. volume": "27064600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37022,7 +37032,7 @@ "2. high": "18.36", "3. low": "16.95", "4. close": "17.54", - "5. adjusted close": "10.6664185319377", + "5. adjusted close": "10.5714355829734", "6. volume": "30286800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37032,7 +37042,7 @@ "2. high": "17.5", "3. low": "16.58", "4. close": "17.26", - "5. adjusted close": "10.496145031998", + "5. adjusted close": "10.4026783444767", "6. volume": "26457900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37042,7 +37052,7 @@ "2. high": "18.6", "3. low": "17.2", "4. close": "17.33", - "5. adjusted close": "10.5387134069829", + "5. adjusted close": "10.4448676541009", "6. volume": "18176500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37052,7 +37062,7 @@ "2. high": "19.99", "3. low": "18.22", "4. close": "18.7", - "5. adjusted close": "11.3718373174022", + "5. adjusted close": "11.2705727138884", "6. volume": "16877600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37062,7 +37072,7 @@ "2. high": "19.1", "3. low": "18.1", "4. close": "19.0", - "5. adjusted close": "11.5542732101948", + "5. adjusted close": "11.4513840408492", "6. volume": "21276000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37072,7 +37082,7 @@ "2. high": "18.47", "3. low": "16.0", "4. close": "17.56", - "5. adjusted close": "10.6785809247905", + "5. adjusted close": "10.5834896714374", "6. volume": "30426600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37082,7 +37092,7 @@ "2. high": "19.47", "3. low": "17.38", "4. close": "17.98", - "5. adjusted close": "10.9339911747001", + "5. adjusted close": "10.8366255291825", "6. volume": "22930400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37092,7 +37102,7 @@ "2. high": "19.77", "3. low": "18.5", "4. close": "18.94", - "5. adjusted close": "11.5177860316363", + "5. adjusted close": "11.415221775457", "6. volume": "29643400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37102,7 +37112,7 @@ "2. high": "20.11", "3. low": "18.84", "4. close": "18.84", - "5. adjusted close": "11.4569740673721", + "5. adjusted close": "11.3549513331368", "6. volume": "19097800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37112,7 +37122,7 @@ "2. high": "20.45", "3. low": "18.8", "4. close": "19.32", - "5. adjusted close": "11.7488714958402", + "5. adjusted close": "11.644249456274", "6. volume": "24296000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37122,7 +37132,7 @@ "2. high": "20.94", "3. low": "20.31", "4. close": "20.43", - "5. adjusted close": "12.4238842991726", + "5. adjusted close": "12.3132513660289", "6. volume": "14864200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37132,7 +37142,7 @@ "2. high": "21.18", "3. low": "20.3", "4. close": "20.4", - "5. adjusted close": "12.4056407098933", + "5. adjusted close": "12.2951702333328", "6. volume": "11957300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37142,7 +37152,7 @@ "2. high": "20.95", "3. low": "20.19", "4. close": "20.79", - "5. adjusted close": "12.6428073705236", + "5. adjusted close": "12.5302249583818", "6. volume": "12366500", "7. dividend amount": "0.3100", "8. split coefficient": "1.0" @@ -37152,7 +37162,7 @@ "2. high": "20.91", "3. low": "19.92", "4. close": "20.85", - "5. adjusted close": "12.4930110746644", + "5. adjusted close": "12.3817625773583", "6. volume": "17006700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37162,7 +37172,7 @@ "2. high": "21.01", "3. low": "19.82", "4. close": "19.85", - "5. adjusted close": "11.8938258912272", + "5. adjusted close": "11.7879130532644", "6. volume": "19919300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37172,7 +37182,7 @@ "2. high": "20.94", "3. low": "20.43", "4. close": "20.82", - "5. adjusted close": "12.4750355191612", + "5. adjusted close": "12.3639470916355", "6. volume": "10509200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37182,7 +37192,7 @@ "2. high": "21.18", "3. low": "20.57", "4. close": "20.67", - "5. adjusted close": "12.3851577416457", + "5. adjusted close": "12.2748696630214", "6. volume": "14981200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37192,7 +37202,7 @@ "2. high": "20.67", "3. low": "20.14", "4. close": "20.61", - "5. adjusted close": "12.3492066306394", + "5. adjusted close": "12.2392386915758", "6. volume": "9296900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37202,7 +37212,7 @@ "2. high": "20.82", "3. low": "20.16", "4. close": "20.26", - "5. adjusted close": "12.1394918164364", + "5. adjusted close": "12.0313913581429", "6. volume": "15370300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37212,7 +37222,7 @@ "2. high": "21.18", "3. low": "20.58", "4. close": "20.62", - "5. adjusted close": "12.3551984824738", + "5. adjusted close": "12.2451771868167", "6. volume": "9265000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37222,7 +37232,7 @@ "2. high": "21.5", "3. low": "19.7", "4. close": "21.0", - "5. adjusted close": "12.5828888521799", + "5. adjusted close": "12.4708400059724", "6. volume": "19552300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37232,7 +37242,7 @@ "2. high": "21.0", "3. low": "20.07", "4. close": "20.91", - "5. adjusted close": "12.5289621856706", + "5. adjusted close": "12.417393548804", "6. volume": "21151100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37242,7 +37252,7 @@ "2. high": "21.44", "3. low": "20.36", "4. close": "20.64", - "5. adjusted close": "12.3671821861426", + "5. adjusted close": "12.2570541772986", "6. volume": "28305000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37252,7 +37262,7 @@ "2. high": "21.61", "3. low": "20.88", "4. close": "21.46", - "5. adjusted close": "12.858514036561", + "5. adjusted close": "12.7440107870556", "6. volume": "14744800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37262,7 +37272,7 @@ "2. high": "22.02", "3. low": "21.47", "4. close": "21.55", - "5. adjusted close": "12.9124407030704", + "5. adjusted close": "12.7974572442241", "6. volume": "13483500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37272,7 +37282,7 @@ "2. high": "22.3", "3. low": "21.67", "4. close": "22.24", - "5. adjusted close": "13.325878479642", + "5. adjusted close": "13.2072134158489", "6. volume": "11242600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37282,7 +37292,7 @@ "2. high": "21.9022", "3. low": "21.37", "4. close": "21.83", - "5. adjusted close": "13.0802125544328", + "5. adjusted close": "12.9637351109704", "6. volume": "11865900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37292,7 +37302,7 @@ "2. high": "22.53", "3. low": "21.5", "4. close": "21.67", - "5. adjusted close": "12.9843429250828", + "5. adjusted close": "12.8687191871154", "6. volume": "16830000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37302,7 +37312,7 @@ "2. high": "22.63", "3. low": "22.04", "4. close": "22.04", - "5. adjusted close": "13.2060414429546", + "5. adjusted close": "13.0884435110301", "6. volume": "14595000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37312,7 +37322,7 @@ "2. high": "22.49", "3. low": "21.74", "4. close": "22.32", - "5. adjusted close": "13.373813294317", + "5. adjusted close": "13.2547213777764", "6. volume": "19280500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37322,7 +37332,7 @@ "2. high": "21.53", "3. low": "21.13", "4. close": "21.49", - "5. adjusted close": "12.8764895920641", + "5. adjusted close": "12.7618262727784", "6. volume": "10325400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37332,7 +37342,7 @@ "2. high": "21.64", "3. low": "21.2", "4. close": "21.5", - "5. adjusted close": "12.8824814438985", + "5. adjusted close": "12.7677647680194", "6. volume": "12135400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37342,7 +37352,7 @@ "2. high": "21.6", "3. low": "21.26", "4. close": "21.54", - "5. adjusted close": "12.906448851236", + "5. adjusted close": "12.7915187489831", "6. volume": "8211800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37352,7 +37362,7 @@ "2. high": "21.99", "3. low": "21.37", "4. close": "21.53", - "5. adjusted close": "12.9004569994016", + "5. adjusted close": "12.7855802537422", "6. volume": "9775100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37362,7 +37372,7 @@ "2. high": "21.71", "3. low": "21.33", "4. close": "21.34", - "5. adjusted close": "12.7866118145486", + "5. adjusted close": "12.6727488441644", "6. volume": "8695900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37372,7 +37382,7 @@ "2. high": "21.71", "3. low": "21.33", "4. close": "21.64", - "5. adjusted close": "12.9663673695797", + "5. adjusted close": "12.8509037013925", "6. volume": "11946600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37382,7 +37392,7 @@ "2. high": "21.86", "3. low": "21.01", "4. close": "21.52", - "5. adjusted close": "12.8944651475672", + "5. adjusted close": "12.7796417585013", "6. volume": "19212200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37392,7 +37402,7 @@ "2. high": "22.07", "3. low": "21.77", "4. close": "21.98", - "5. adjusted close": "13.1700903319483", + "5. adjusted close": "13.0528125395845", "6. volume": "7450700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37402,7 +37412,7 @@ "2. high": "22.49", "3. low": "21.94", "4. close": "21.98", - "5. adjusted close": "13.1700903319483", + "5. adjusted close": "13.0528125395845", "6. volume": "7406500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37412,7 +37422,7 @@ "2. high": "22.47", "3. low": "21.9", "4. close": "22.34", - "5. adjusted close": "13.3857969979857", + "5. adjusted close": "13.2665983682583", "6. volume": "7198600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37422,7 +37432,7 @@ "2. high": "22.07", "3. low": "21.31", "4. close": "21.9", - "5. adjusted close": "13.1221555172734", + "5. adjusted close": "13.005304577657", "6. volume": "11816300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37432,7 +37442,7 @@ "2. high": "21.825", "3. low": "21.34", "4. close": "21.52", - "5. adjusted close": "12.8944651475672", + "5. adjusted close": "12.7796417585013", "6. volume": "11556400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37442,7 +37452,7 @@ "2. high": "21.85", "3. low": "21.39", "4. close": "21.48", - "5. adjusted close": "12.8704977402298", + "5. adjusted close": "12.7558877775375", "6. volume": "8509000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37452,7 +37462,7 @@ "2. high": "22.1", "3. low": "21.63", "4. close": "21.75", - "5. adjusted close": "13.0322777397578", + "5. adjusted close": "12.9162271490429", "6. volume": "6920000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37462,7 +37472,7 @@ "2. high": "22.13", "3. low": "21.88", "4. close": "21.98", - "5. adjusted close": "13.1700903319483", + "5. adjusted close": "13.0528125395845", "6. volume": "11380800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37472,7 +37482,7 @@ "2. high": "22.22", "3. low": "21.72", "4. close": "21.88", - "5. adjusted close": "13.1101718136046", + "5. adjusted close": "12.9934275871751", "6. volume": "10735100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37482,7 +37492,7 @@ "2. high": "22.21", "3. low": "21.83", "4. close": "21.98", - "5. adjusted close": "13.1700903319483", + "5. adjusted close": "13.0528125395845", "6. volume": "4811900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37492,7 +37502,7 @@ "2. high": "22.53", "3. low": "22.09", "4. close": "22.2", - "5. adjusted close": "13.3019110723045", + "5. adjusted close": "13.1834594348851", "6. volume": "6493800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37502,7 +37512,7 @@ "2. high": "22.58", "3. low": "22.1", "4. close": "22.44", - "5. adjusted close": "13.4457155163294", + "5. adjusted close": "13.3259833206677", "6. volume": "7082100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37512,7 +37522,7 @@ "2. high": "22.39", "3. low": "21.36", "4. close": "22.31", - "5. adjusted close": "13.3678214424826", + "5. adjusted close": "13.2487828825355", "6. volume": "10742900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37522,7 +37532,7 @@ "2. high": "22.14", "3. low": "21.5", "4. close": "21.67", - "5. adjusted close": "12.9843429250828", + "5. adjusted close": "12.8687191871154", "6. volume": "10342000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37532,7 +37542,7 @@ "2. high": "22.11", "3. low": "21.59", "4. close": "21.89", - "5. adjusted close": "13.116163665439", + "5. adjusted close": "12.999366082416", "6. volume": "12332700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37542,7 +37552,7 @@ "2. high": "21.93", "3. low": "21.4", "4. close": "21.82", - "5. adjusted close": "13.0742207025984", + "5. adjusted close": "12.9577966157294", "6. volume": "11883200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37552,7 +37562,7 @@ "2. high": "21.61", "3. low": "21.13", "4. close": "21.39", - "5. adjusted close": "12.8165710737204", + "5. adjusted close": "12.7024413203691", "6. volume": "10846000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37562,7 +37572,7 @@ "2. high": "21.37", "3. low": "21.07", "4. close": "21.11", - "5. adjusted close": "12.648799222358", + "5. adjusted close": "12.5361634536228", "6. volume": "14478500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37572,7 +37582,7 @@ "2. high": "21.65", "3. low": "21.0", "4. close": "21.12", - "5. adjusted close": "12.6547910741924", + "5. adjusted close": "12.5421019488637", "6. volume": "18360000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37582,7 +37592,7 @@ "2. high": "21.8", "3. low": "21.18", "4. close": "21.51", - "5. adjusted close": "12.8884732957329", + "5. adjusted close": "12.7737032632603", "6. volume": "9952900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37592,7 +37602,7 @@ "2. high": "22.11", "3. low": "21.02", "4. close": "21.53", - "5. adjusted close": "12.9004569994016", + "5. adjusted close": "12.7855802537422", "6. volume": "20582900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37602,7 +37612,7 @@ "2. high": "22.3", "3. low": "21.83", "4. close": "21.91", - "5. adjusted close": "13.1281473691077", + "5. adjusted close": "13.0112430728979", "6. volume": "8969600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37612,7 +37622,7 @@ "2. high": "22.44", "3. low": "22.01", "4. close": "22.14", - "5. adjusted close": "13.2659599612983", + "5. adjusted close": "13.1478284634395", "6. volume": "9642300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37622,7 +37632,7 @@ "2. high": "22.64", "3. low": "21.77", "4. close": "22.12", - "5. adjusted close": "13.2539762576295", + "5. adjusted close": "13.1359514729576", "6. volume": "19234900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37632,7 +37642,7 @@ "2. high": "22.21", "3. low": "21.61", "4. close": "21.89", - "5. adjusted close": "13.116163665439", + "5. adjusted close": "12.999366082416", "6. volume": "16159800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37642,7 +37652,7 @@ "2. high": "22.02", "3. low": "21.46", "4. close": "21.68", - "5. adjusted close": "12.9903347769172", + "5. adjusted close": "12.8746576823563", "6. volume": "13413300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37652,7 +37662,7 @@ "2. high": "22.37", "3. low": "21.71", "4. close": "21.83", - "5. adjusted close": "13.0802125544328", + "5. adjusted close": "12.9637351109704", "6. volume": "14481700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37662,7 +37672,7 @@ "2. high": "22.54", "3. low": "22.04", "4. close": "22.23", - "5. adjusted close": "13.3198866278076", + "5. adjusted close": "13.2012749206079", "6. volume": "12653900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37672,7 +37682,7 @@ "2. high": "22.93", "3. low": "22.0", "4. close": "22.54", - "5. adjusted close": "13.5056340346731", + "5. adjusted close": "13.3853682730771", "6. volume": "15615100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37682,7 +37692,7 @@ "2. high": "22.57", "3. low": "21.51", "4. close": "22.38", - "5. adjusted close": "13.4097644053232", + "5. adjusted close": "13.290352349222", "6. volume": "21877100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37692,7 +37702,7 @@ "2. high": "22.04", "3. low": "20.8", "4. close": "21.66", - "5. adjusted close": "12.9783510732484", + "5. adjusted close": "12.8627806918744", "6. volume": "21037300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37702,7 +37712,7 @@ "2. high": "21.51", "3. low": "21.04", "4. close": "21.1", - "5. adjusted close": "12.6428073705236", + "5. adjusted close": "12.5302249583818", "6. volume": "9288700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37712,7 +37722,7 @@ "2. high": "21.37", "3. low": "20.71", "4. close": "21.12", - "5. adjusted close": "12.6547910741924", + "5. adjusted close": "12.5421019488637", "6. volume": "17035000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37722,7 +37732,7 @@ "2. high": "21.86", "3. low": "20.97", "4. close": "21.5", - "5. adjusted close": "12.8824814438985", + "5. adjusted close": "12.7677647680194", "6. volume": "21486100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37732,7 +37742,7 @@ "2. high": "22.17", "3. low": "21.53", "4. close": "21.55", - "5. adjusted close": "12.9124407030704", + "5. adjusted close": "12.7974572442241", "6. volume": "15149300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37742,7 +37752,7 @@ "2. high": "21.67", "3. low": "20.31", "4. close": "21.65", - "5. adjusted close": "12.9723592214141", + "5. adjusted close": "12.8568421966335", "6. volume": "21533300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37752,7 +37762,7 @@ "2. high": "20.96", "3. low": "20.29", "4. close": "20.6", - "5. adjusted close": "12.3432147788051", + "5. adjusted close": "12.2333001963349", "6. volume": "13094700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37762,7 +37772,7 @@ "2. high": "20.93", "3. low": "20.58", "4. close": "20.78", - "5. adjusted close": "12.4510681118238", + "5. adjusted close": "12.3401931106718", "6. volume": "6409800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37772,7 +37782,7 @@ "2. high": "20.96", "3. low": "20.55", "4. close": "20.59", - "5. adjusted close": "12.3372229269707", + "5. adjusted close": "12.2273617010939", "6. volume": "14500200", "7. dividend amount": "0.3100", "8. split coefficient": "1.0" @@ -37782,7 +37792,7 @@ "2. high": "21.05", "3. low": "20.3", "4. close": "20.83", - "5. adjusted close": "12.2959020846316", + "5. adjusted close": "12.1864088150137", "6. volume": "17765300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37792,7 +37802,7 @@ "2. high": "20.84", "3. low": "20.15", "4. close": "20.53", - "5. adjusted close": "12.118812760321", + "5. adjusted close": "12.0108964460985", "6. volume": "16069900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37802,7 +37812,7 @@ "2. high": "20.6", "3. low": "20.0", "4. close": "20.3", - "5. adjusted close": "11.9830442783495", + "5. adjusted close": "11.8763369632635", "6. volume": "24843100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37812,7 +37822,7 @@ "2. high": "20.3", "3. low": "19.66", "4. close": "19.67", - "5. adjusted close": "11.6111566972973", + "5. adjusted close": "11.5077609885415", "6. volume": "14684000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37822,7 +37832,7 @@ "2. high": "20.6", "3. low": "20.17", "4. close": "20.32", - "5. adjusted close": "11.9948502333036", + "5. adjusted close": "11.8880377878578", "6. volume": "12584100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37832,7 +37842,7 @@ "2. high": "20.25", "3. low": "19.46", "4. close": "20.23", - "5. adjusted close": "11.9417234360104", + "5. adjusted close": "11.8353840771832", "6. volume": "14668800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37842,7 +37852,7 @@ "2. high": "19.8", "3. low": "19.6", "4. close": "19.7", - "5. adjusted close": "11.6288656297284", + "5. adjusted close": "11.525312225433", "6. volume": "10286700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37852,7 +37862,7 @@ "2. high": "19.9", "3. low": "19.43", "4. close": "19.57", - "5. adjusted close": "11.5521269225271", + "5. adjusted close": "11.4492568655698", "6. volume": "14695000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37862,7 +37872,7 @@ "2. high": "20.12", "3. low": "19.55", "4. close": "19.92", - "5. adjusted close": "11.7587311342228", + "5. adjusted close": "11.6540212959708", "6. volume": "12467800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37872,7 +37882,7 @@ "2. high": "20.25", "3. low": "19.71", "4. close": "19.78", - "5. adjusted close": "11.6760894495445", + "5. adjusted close": "11.5721155238104", "6. volume": "11554200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37882,7 +37892,7 @@ "2. high": "20.33", "3. low": "19.96", "4. close": "20.03", - "5. adjusted close": "11.82366388647", + "5. adjusted close": "11.7183758312398", "6. volume": "13370600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37892,7 +37902,7 @@ "2. high": "20.29", "3. low": "19.86", "4. close": "20.06", - "5. adjusted close": "11.8413728189011", + "5. adjusted close": "11.7359270681313", "6. volume": "19078900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37902,7 +37912,7 @@ "2. high": "20.13", "3. low": "19.79", "4. close": "20.12", - "5. adjusted close": "11.8767906837632", + "5. adjusted close": "11.7710295419143", "6. volume": "17132700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37912,7 +37922,7 @@ "2. high": "20.23", "3. low": "19.559", "4. close": "19.67", - "5. adjusted close": "11.6111566972973", + "5. adjusted close": "11.5077609885415", "6. volume": "13184200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37922,7 +37932,7 @@ "2. high": "20.24", "3. low": "19.8", "4. close": "19.93", - "5. adjusted close": "11.7646341116998", + "5. adjusted close": "11.659871708268", "6. volume": "13400700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37932,7 +37942,7 @@ "2. high": "20.49", "3. low": "19.97", "4. close": "20.11", - "5. adjusted close": "11.8708877062862", + "5. adjusted close": "11.7651791296172", "6. volume": "16515600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37942,7 +37952,7 @@ "2. high": "21.19", "3. low": "20.47", "4. close": "20.63", - "5. adjusted close": "12.1778425350912", + "5. adjusted close": "12.0694005690702", "6. volume": "12510800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37952,7 +37962,7 @@ "2. high": "21.53", "3. low": "20.86", "4. close": "20.88", - "5. adjusted close": "12.3254169720167", + "5. adjusted close": "12.2156608764996", "6. volume": "12444000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37962,7 +37972,7 @@ "2. high": "21.75", "3. low": "21.35", "4. close": "21.67", - "5. adjusted close": "12.7917521927012", + "5. adjusted close": "12.6778434479763", "6. volume": "11110000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37972,7 +37982,7 @@ "2. high": "21.85", "3. low": "21.33", "4. close": "21.56", - "5. adjusted close": "12.726819440454", + "5. adjusted close": "12.6134889127074", "6. volume": "13610600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37982,7 +37992,7 @@ "2. high": "22.23", "3. low": "21.78", "4. close": "21.86", - "5. adjusted close": "12.9039087647646", + "5. adjusted close": "12.7890012816226", "6. volume": "11143400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37992,7 +38002,7 @@ "2. high": "22.75", "3. low": "21.95", "4. close": "21.98", - "5. adjusted close": "12.9747444944888", + "5. adjusted close": "12.8592062291887", "6. volume": "13454800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38002,7 +38012,7 @@ "2. high": "23.0", "3. low": "22.5", "4. close": "22.79", - "5. adjusted close": "13.4528856701274", + "5. adjusted close": "13.3330896252598", "6. volume": "14451300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38012,7 +38022,7 @@ "2. high": "22.5", "3. low": "21.98", "4. close": "22.48", - "5. adjusted close": "13.2698933683398", + "5. adjusted close": "13.1517268440474", "6. volume": "8184800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38022,7 +38032,7 @@ "2. high": "22.19", "3. low": "21.78", "4. close": "22.09", - "5. adjusted close": "13.039677246736", + "5. adjusted close": "12.9235607644576", "6. volume": "10999900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38032,7 +38042,7 @@ "2. high": "22.04", "3. low": "21.7", "4. close": "22.01", - "5. adjusted close": "12.9924534269199", + "5. adjusted close": "12.8767574660802", "6. volume": "8515200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38042,7 +38052,7 @@ "2. high": "21.97", "3. low": "21.65", "4. close": "21.69", - "5. adjusted close": "12.8035581476552", + "5. adjusted close": "12.6895442725707", "6. volume": "7747100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38052,7 +38062,7 @@ "2. high": "22.08", "3. low": "21.67", "4. close": "21.95", - "5. adjusted close": "12.9570355620577", + "5. adjusted close": "12.8416549922972", "6. volume": "8072400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38062,7 +38072,7 @@ "2. high": "22.4", "3. low": "21.79", "4. close": "21.81", - "5. adjusted close": "12.8743938773795", + "5. adjusted close": "12.7597492201368", "6. volume": "11129800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38072,7 +38082,7 @@ "2. high": "22.39", "3. low": "22.0", "4. close": "22.08", - "5. adjusted close": "13.033774269259", + "5. adjusted close": "12.9177103521605", "6. volume": "12097900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38082,7 +38092,7 @@ "2. high": "22.368", "3. low": "21.94", "4. close": "22.08", - "5. adjusted close": "13.033774269259", + "5. adjusted close": "12.9177103521605", "6. volume": "12100900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38092,7 +38102,7 @@ "2. high": "22.06", "3. low": "21.7301", "4. close": "21.94", - "5. adjusted close": "12.9511325845807", + "5. adjusted close": "12.83580458", "6. volume": "14130600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38102,7 +38112,7 @@ "2. high": "22.01", "3. low": "21.6", "4. close": "21.97", - "5. adjusted close": "12.9688415170118", + "5. adjusted close": "12.8533558168915", "6. volume": "17381100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38112,7 +38122,7 @@ "2. high": "21.75", "3. low": "21.54", "4. close": "21.6", - "5. adjusted close": "12.7504313503621", + "5. adjusted close": "12.6368905618961", "6. volume": "15651200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38122,7 +38132,7 @@ "2. high": "21.82", "3. low": "21.45", "4. close": "21.6", - "5. adjusted close": "12.7504313503621", + "5. adjusted close": "12.6368905618961", "6. volume": "19699200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38132,7 +38142,7 @@ "2. high": "22.0", "3. low": "21.55", "4. close": "21.63", - "5. adjusted close": "12.7681402827931", + "5. adjusted close": "12.6544417987876", "6. volume": "20599200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38142,7 +38152,7 @@ "2. high": "22.17", "3. low": "21.63", "4. close": "21.71", - "5. adjusted close": "12.8153641026093", + "5. adjusted close": "12.701245097165", "6. volume": "28888100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38152,7 +38162,7 @@ "2. high": "22.92", "3. low": "22.69", "4. close": "22.79", - "5. adjusted close": "13.4528856701274", + "5. adjusted close": "13.3330896252598", "6. volume": "9266400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38162,7 +38172,7 @@ "2. high": "23.25", "3. low": "22.7", "4. close": "22.76", - "5. adjusted close": "13.4351767376963", + "5. adjusted close": "13.3155383883683", "6. volume": "13579900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38172,7 +38182,7 @@ "2. high": "23.6", "3. low": "22.9", "4. close": "23.18", - "5. adjusted close": "13.6831017917311", + "5. adjusted close": "13.5612557048496", "6. volume": "13127000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38182,7 +38192,7 @@ "2. high": "23.48", "3. low": "23.05", "4. close": "23.25", - "5. adjusted close": "13.7244226340703", + "5. adjusted close": "13.6022085909298", "6. volume": "8687700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38192,7 +38202,7 @@ "2. high": "23.38", "3. low": "23.0", "4. close": "23.35", - "5. adjusted close": "13.7834524088405", + "5. adjusted close": "13.6607127139016", "6. volume": "10087900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38202,7 +38212,7 @@ "2. high": "23.2", "3. low": "21.97", "4. close": "22.94", - "5. adjusted close": "13.5414303322827", + "5. adjusted close": "13.4208458097174", "6. volume": "16879900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38212,7 +38222,7 @@ "2. high": "22.45", "3. low": "21.82", "4. close": "21.97", - "5. adjusted close": "12.9688415170118", + "5. adjusted close": "12.8533558168915", "6. volume": "14592000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38222,7 +38232,7 @@ "2. high": "22.29", "3. low": "21.8", "4. close": "21.92", - "5. adjusted close": "12.9393266296267", + "5. adjusted close": "12.8241037554057", "6. volume": "8018000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38232,7 +38242,7 @@ "2. high": "22.39", "3. low": "22.01", "4. close": "22.16", - "5. adjusted close": "13.0809980890752", + "5. adjusted close": "12.9645136505378", "6. volume": "13460100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38242,7 +38252,7 @@ "2. high": "22.55", "3. low": "21.88", "4. close": "22.15", - "5. adjusted close": "13.0750951115981", + "5. adjusted close": "12.9586632382407", "6. volume": "11458300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38252,7 +38262,7 @@ "2. high": "22.44", "3. low": "21.58", "4. close": "22.21", - "5. adjusted close": "13.1105129764602", + "5. adjusted close": "12.9937657120237", "6. volume": "15144800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38262,7 +38272,7 @@ "2. high": "21.55", "3. low": "21.15", "4. close": "21.43", - "5. adjusted close": "12.6500807332527", + "5. adjusted close": "12.5374335528441", "6. volume": "17267300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38272,7 +38282,7 @@ "2. high": "21.79", "3. low": "21.23", "4. close": "21.32", - "5. adjusted close": "12.5851479810055", + "5. adjusted close": "12.4730790175752", "6. volume": "10586100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38282,7 +38292,7 @@ "2. high": "22.22", "3. low": "21.65", "4. close": "21.84", - "5. adjusted close": "12.8921028098105", + "5. adjusted close": "12.7773004570283", "6. volume": "9990900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38292,7 +38302,7 @@ "2. high": "22.13", "3. low": "21.71", "4. close": "22.1", - "5. adjusted close": "13.045580224213", + "5. adjusted close": "12.9294111767548", "6. volume": "9985000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38302,7 +38312,7 @@ "2. high": "22.02", "3. low": "21.28", "4. close": "21.59", - "5. adjusted close": "12.744528372885", + "5. adjusted close": "12.6310401495989", "6. volume": "9746500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38312,7 +38322,7 @@ "2. high": "22.02", "3. low": "21.54", "4. close": "21.98", - "5. adjusted close": "12.9747444944888", + "5. adjusted close": "12.8592062291887", "6. volume": "14612200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38322,7 +38332,7 @@ "2. high": "21.73", "3. low": "21.26", "4. close": "21.45", - "5. adjusted close": "12.6618866882068", + "5. adjusted close": "12.5491343774385", "6. volume": "9427900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38332,7 +38342,7 @@ "2. high": "21.88", "3. low": "21.44", "4. close": "21.55", - "5. adjusted close": "12.720916462977", + "5. adjusted close": "12.6076385004102", "6. volume": "10005200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38342,7 +38352,7 @@ "2. high": "22.03", "3. low": "21.65", "4. close": "21.7", - "5. adjusted close": "12.8094611251323", + "5. adjusted close": "12.6953946848678", "6. volume": "8096400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38352,7 +38362,7 @@ "2. high": "22.32", "3. low": "21.56", "4. close": "22.09", - "5. adjusted close": "13.039677246736", + "5. adjusted close": "12.9235607644576", "6. volume": "16040800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38362,7 +38372,7 @@ "2. high": "21.9", "3. low": "21.4", "4. close": "21.51", - "5. adjusted close": "12.6973045530689", + "5. adjusted close": "12.5842368512215", "6. volume": "9699100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38372,7 +38382,7 @@ "2. high": "22.23", "3. low": "21.77", "4. close": "21.84", - "5. adjusted close": "12.8921028098105", + "5. adjusted close": "12.7773004570283", "6. volume": "14508700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38382,7 +38392,7 @@ "2. high": "22.39", "3. low": "21.97", "4. close": "22.0", - "5. adjusted close": "12.9865504494428", + "5. adjusted close": "12.8709070537831", "6. volume": "13952700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38392,7 +38402,7 @@ "2. high": "22.36", "3. low": "21.87", "4. close": "22.19", - "5. adjusted close": "13.0987070215062", + "5. adjusted close": "12.9820648874294", "6. volume": "7980200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38402,7 +38412,7 @@ "2. high": "21.96", "3. low": "21.57", "4. close": "21.89", - "5. adjusted close": "12.9216176971956", + "5. adjusted close": "12.8065525185141", "6. volume": "10267300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38412,7 +38422,7 @@ "2. high": "22.0", "3. low": "21.63", "4. close": "21.66", - "5. adjusted close": "12.7858492152242", + "5. adjusted close": "12.6719930356791", "6. volume": "14974200", "7. dividend amount": "0.3100", "8. split coefficient": "1.0" @@ -38422,7 +38432,7 @@ "2. high": "22.18", "3. low": "21.43", "4. close": "22.18", - "5. adjusted close": "12.9080626123656", + "5. adjusted close": "12.7931181397981", "6. volume": "16415700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38432,7 +38442,7 @@ "2. high": "21.68", "3. low": "21.04", "4. close": "21.3", - "5. adjusted close": "12.3959302814873", + "5. adjusted close": "12.2855462749188", "6. volume": "13150300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38442,7 +38452,7 @@ "2. high": "21.74", "3. low": "21.4", "4. close": "21.48", - "5. adjusted close": "12.5006846218942", + "5. adjusted close": "12.389367792735", "6. volume": "10059700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38452,7 +38462,7 @@ "2. high": "21.6", "3. low": "21.25", "4. close": "21.3", - "5. adjusted close": "12.3959302814873", + "5. adjusted close": "12.2855462749188", "6. volume": "8318200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38462,7 +38472,7 @@ "2. high": "21.62", "3. low": "21.01", "4. close": "21.2", - "5. adjusted close": "12.3377334257056", + "5. adjusted close": "12.2278676539098", "6. volume": "13325800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38472,7 +38482,7 @@ "2. high": "21.66", "3. low": "21.27", "4. close": "21.6", - "5. adjusted close": "12.5705208488321", + "5. adjusted close": "12.4585821379458", "6. volume": "11125700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38482,7 +38492,7 @@ "2. high": "21.6", "3. low": "21.21", "4. close": "21.27", - "5. adjusted close": "12.3784712247528", + "5. adjusted close": "12.2682426886161", "6. volume": "9910600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38492,7 +38502,7 @@ "2. high": "21.72", "3. low": "21.19", "4. close": "21.46", - "5. adjusted close": "12.4890452507379", + "5. adjusted close": "12.3778320685332", "6. volume": "12431700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38502,7 +38512,7 @@ "2. high": "22.25", "3. low": "21.35", "4. close": "21.46", - "5. adjusted close": "12.4890452507379", + "5. adjusted close": "12.3778320685332", "6. volume": "13355400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38512,7 +38522,7 @@ "2. high": "21.36", "3. low": "20.63", "4. close": "21.35", - "5. adjusted close": "12.4250287093781", + "5. adjusted close": "12.3143855854233", "6. volume": "16251600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38522,7 +38532,7 @@ "2. high": "21.0", "3. low": "20.05", "4. close": "20.46", - "5. adjusted close": "11.9070766929216", + "5. adjusted close": "11.8010458584431", "6. volume": "19190800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38532,7 +38542,7 @@ "2. high": "21.61", "3. low": "20.5", "4. close": "20.64", - "5. adjusted close": "12.0118310333285", + "5. adjusted close": "11.9048673762593", "6. volume": "20513400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38542,7 +38552,7 @@ "2. high": "21.7", "3. low": "20.9", "4. close": "21.41", - "5. adjusted close": "12.459946822847", + "5. adjusted close": "12.3489927580287", "6. volume": "11773700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38552,7 +38562,7 @@ "2. high": "21.77", "3. low": "21.3", "4. close": "21.36", - "5. adjusted close": "12.4308483949562", + "5. adjusted close": "12.3201534475242", "6. volume": "16039000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38562,7 +38572,7 @@ "2. high": "21.77", "3. low": "21.53", "4. close": "21.73", - "5. adjusted close": "12.6461767613483", + "5. adjusted close": "12.5335643452575", "6. volume": "17865000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38572,7 +38582,7 @@ "2. high": "21.91", "3. low": "21.26", "4. close": "21.33", - "5. adjusted close": "12.4133893382217", + "5. adjusted close": "12.3028498612215", "6. volume": "12049600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38582,7 +38592,7 @@ "2. high": "22.05", "3. low": "21.43", "4. close": "21.88", - "5. adjusted close": "12.7334720450207", + "5. adjusted close": "12.620082276771", "6. volume": "16734600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38592,7 +38602,7 @@ "2. high": "22.14", "3. low": "21.75", "4. close": "21.77", - "5. adjusted close": "12.6694555036609", + "5. adjusted close": "12.5566357936611", "6. volume": "15520800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38602,7 +38612,7 @@ "2. high": "22.52", "3. low": "21.94", "4. close": "22.19", - "5. adjusted close": "12.9138822979438", + "5. adjusted close": "12.798886001899", "6. volume": "19798700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38612,7 +38622,7 @@ "2. high": "22.24", "3. low": "22.0", "4. close": "22.14", - "5. adjusted close": "12.884783870053", + "5. adjusted close": "12.7700466913945", "6. volume": "18336400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38622,7 +38632,7 @@ "2. high": "22.65", "3. low": "22.21", "4. close": "22.39", - "5. adjusted close": "13.030276009507", + "5. adjusted close": "12.914243243917", "6. volume": "14027900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38632,7 +38642,7 @@ "2. high": "22.98", "3. low": "22.56", "4. close": "22.61", - "5. adjusted close": "13.1583090922266", + "5. adjusted close": "13.0411362101368", "6. volume": "16328100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38642,7 +38652,7 @@ "2. high": "23.14", "3. low": "22.81", "4. close": "22.91", - "5. adjusted close": "13.3328996595715", + "5. adjusted close": "13.2141720731638", "6. volume": "13598100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38652,7 +38662,7 @@ "2. high": "23.44", "3. low": "23.1", "4. close": "23.2", - "5. adjusted close": "13.5016705413382", + "5. adjusted close": "13.3814400740899", "6. volume": "8253800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38662,7 +38672,7 @@ "2. high": "23.49", "3. low": "22.97", "4. close": "23.37", - "5. adjusted close": "13.600605196167", + "5. adjusted close": "13.4794937298053", "6. volume": "11784700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38672,7 +38682,7 @@ "2. high": "23.21", "3. low": "22.45", "4. close": "23.19", - "5. adjusted close": "13.4958508557601", + "5. adjusted close": "13.375672211989", "6. volume": "12484200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38682,7 +38692,7 @@ "2. high": "23.0", "3. low": "21.98", "4. close": "22.53", - "5. adjusted close": "13.1117516076013", + "5. adjusted close": "12.9949933133296", "6. volume": "18976600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38692,7 +38702,7 @@ "2. high": "23.28", "3. low": "22.61", "4. close": "22.76", - "5. adjusted close": "13.2456043758991", + "5. adjusted close": "13.1276541416503", "6. volume": "11594100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38702,7 +38712,7 @@ "2. high": "23.13", "3. low": "22.82", "4. close": "23.06", - "5. adjusted close": "13.4201949432439", + "5. adjusted close": "13.3006900046773", "6. volume": "11022000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38712,7 +38722,7 @@ "2. high": "23.59", "3. low": "23.09", "4. close": "23.16", - "5. adjusted close": "13.4783917990256", + "5. adjusted close": "13.3583686256863", "6. volume": "8136700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38722,7 +38732,7 @@ "2. high": "23.45", "3. low": "23.01", "4. close": "23.3", - "5. adjusted close": "13.5598673971199", + "5. adjusted close": "13.439118695099", "6. volume": "8260200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38732,7 +38742,7 @@ "2. high": "23.9", "3. low": "23.15", "4. close": "23.21", - "5. adjusted close": "13.5074902269164", + "5. adjusted close": "13.3872079361908", "6. volume": "8052600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38742,7 +38752,7 @@ "2. high": "23.94", "3. low": "23.3", "4. close": "23.86", - "5. adjusted close": "13.885769789497", + "5. adjusted close": "13.7621189727494", "6. volume": "11287600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38752,7 +38762,7 @@ "2. high": "23.34", "3. low": "22.95", "4. close": "23.19", - "5. adjusted close": "13.4958508557601", + "5. adjusted close": "13.375672211989", "6. volume": "10318500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38762,7 +38772,7 @@ "2. high": "23.85", "3. low": "22.77", "4. close": "22.95", - "5. adjusted close": "13.3561784018842", + "5. adjusted close": "13.2372435215674", "6. volume": "10543100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38772,7 +38782,7 @@ "2. high": "23.96", "3. low": "22.9", "4. close": "23.07", - "5. adjusted close": "13.4260146288221", + "5. adjusted close": "13.3064578667782", "6. volume": "10162100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38782,7 +38792,7 @@ "2. high": "23.9", "3. low": "23.25", "4. close": "23.34", - "5. adjusted close": "13.5831461394325", + "5. adjusted close": "13.4621901435026", "6. volume": "16646800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38792,7 +38802,7 @@ "2. high": "24.02", "3. low": "23.5", "4. close": "23.82", - "5. adjusted close": "13.8624910471843", + "5. adjusted close": "13.7390475243458", "6. volume": "16537400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38802,7 +38812,7 @@ "2. high": "24.07", "3. low": "23.25", "4. close": "23.43", - "5. adjusted close": "13.635523309636", + "5. adjusted close": "13.5141009024107", "6. volume": "20098500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38812,7 +38822,7 @@ "2. high": "24.13", "3. low": "23.9", "4. close": "24.03", - "5. adjusted close": "13.9847044443258", + "5. adjusted close": "13.8601726284647", "6. volume": "10848000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38822,7 +38832,7 @@ "2. high": "24.19", "3. low": "23.15", "4. close": "23.96", - "5. adjusted close": "13.9439666452786", + "5. adjusted close": "13.8197975937584", "6. volume": "25097200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38832,7 +38842,7 @@ "2. high": "23.5", "3. low": "21.75", "4. close": "23.02", - "5. adjusted close": "13.3969162009313", + "5. adjusted close": "13.2776185562737", "6. volume": "28145700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38842,7 +38852,7 @@ "2. high": "23.72", "3. low": "23.0", "4. close": "23.26", - "5. adjusted close": "13.5365886548072", + "5. adjusted close": "13.4160472466954", "6. volume": "12927100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38852,7 +38862,7 @@ "2. high": "23.91", "3. low": "23.58", "4. close": "23.61", - "5. adjusted close": "13.7402776500429", + "5. adjusted close": "13.6179224202269", "6. volume": "10072000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38862,7 +38872,7 @@ "2. high": "23.69", "3. low": "23.1", "4. close": "23.59", - "5. adjusted close": "13.7286382788866", + "5. adjusted close": "13.6063866960251", "6. volume": "17261500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38872,7 +38882,7 @@ "2. high": "23.73", "3. low": "22.49", "4. close": "22.97", - "5. adjusted close": "13.3678177730405", + "5. adjusted close": "13.2487792457692", "6. volume": "33258900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38882,7 +38892,7 @@ "2. high": "23.38", "3. low": "22.67", "4. close": "23.35", - "5. adjusted close": "13.5889658250107", + "5. adjusted close": "13.4679580056035", "6. volume": "34283000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38892,7 +38902,7 @@ "2. high": "22.92", "3. low": "22.25", "4. close": "22.59", - "5. adjusted close": "13.1466697210703", + "5. adjusted close": "13.029600485935", "6. volume": "29652700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38902,7 +38912,7 @@ "2. high": "23.66", "3. low": "22.61", "4. close": "22.89", - "5. adjusted close": "13.3212602884152", + "5. adjusted close": "13.202636348962", "6. volume": "46592300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38912,7 +38922,7 @@ "2. high": "25.05", "3. low": "24.36", "4. close": "24.48", - "5. adjusted close": "14.2465902953431", + "5. adjusted close": "14.1197264230053", "6. volume": "27540900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38922,7 +38932,7 @@ "2. high": "25.95", "3. low": "24.79", "4. close": "24.86", - "5. adjusted close": "14.4677383473133", + "5. adjusted close": "14.3389051828395", "6. volume": "21189600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38932,7 +38942,7 @@ "2. high": "26.47", "3. low": "25.7", "4. close": "25.82", - "5. adjusted close": "15.0264281628169", + "5. adjusted close": "14.892619944526", "6. volume": "21315300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38942,7 +38952,7 @@ "2. high": "27.21", "3. low": "26.07", "4. close": "26.1", - "5. adjusted close": "15.1893793590055", + "5. adjusted close": "15.0541200833512", "6. volume": "22598700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38952,7 +38962,7 @@ "2. high": "27.03", "3. low": "26.47", "4. close": "26.99", - "5. adjusted close": "15.707331375462", + "5. adjusted close": "15.5674598103314", "6. volume": "19815000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38962,7 +38972,7 @@ "2. high": "27.01", "3. low": "26.43", "4. close": "26.48", - "5. adjusted close": "15.4105274109757", + "5. adjusted close": "15.2732988431854", "6. volume": "15932900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38972,7 +38982,7 @@ "2. high": "27.2", "3. low": "26.8", "4. close": "26.93", - "5. adjusted close": "15.672413261993", + "5. adjusted close": "15.532852637726", "6. volume": "17401500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38982,7 +38992,7 @@ "2. high": "27.37", "3. low": "26.92", "4. close": "27.08", - "5. adjusted close": "15.7597085456655", + "5. adjusted close": "15.6193705692395", "6. volume": "25932200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38992,7 +39002,7 @@ "2. high": "26.97", "3. low": "26.37", "4. close": "26.64", - "5. adjusted close": "15.5036423802263", + "5. adjusted close": "15.3655846367998", "6. volume": "22036800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39002,7 +39012,7 @@ "2. high": "26.26", "3. low": "25.78", "4. close": "26.04", - "5. adjusted close": "15.1544612455365", + "5. adjusted close": "15.0195129107458", "6. volume": "17425900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39012,7 +39022,7 @@ "2. high": "26.07", "3. low": "25.69", "4. close": "25.75", - "5. adjusted close": "14.9856903637698", + "5. adjusted close": "14.8522449098197", "6. volume": "17167900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39022,7 +39032,7 @@ "2. high": "26.3", "3. low": "26.04", "4. close": "26.11", - "5. adjusted close": "15.1951990445837", + "5. adjusted close": "15.0598879454521", "6. volume": "14894100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39032,7 +39042,7 @@ "2. high": "26.5", "3. low": "25.81", "4. close": "26.13", - "5. adjusted close": "15.20683841574", + "5. adjusted close": "15.0714236696539", "6. volume": "19336800", "7. dividend amount": "0.3100", "8. split coefficient": "1.0" @@ -39042,7 +39052,7 @@ "2. high": "27.24", "3. low": "26.5184", "4. close": "26.52", - "5. adjusted close": "15.2528500297059", + "5. adjusted close": "15.1170255567028", "6. volume": "11545200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39052,7 +39062,7 @@ "2. high": "27.61", "3. low": "27.04", "4. close": "27.17", - "5. adjusted close": "15.6266943931791", + "5. adjusted close": "15.4875408889749", "6. volume": "9940800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39062,7 +39072,7 @@ "2. high": "28.02", "3. low": "27.34", "4. close": "27.39", - "5. adjusted close": "15.7532263315854", + "5. adjusted close": "15.6129460783593", "6. volume": "9716200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39072,7 +39082,7 @@ "2. high": "27.97", "3. low": "27.67", "4. close": "27.96", - "5. adjusted close": "16.0810590810927", + "5. adjusted close": "15.9378595235826", "6. volume": "5251300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39082,7 +39092,7 @@ "2. high": "28.23", "3. low": "27.85", "4. close": "28.02", - "5. adjusted close": "16.1155677915671", + "5. adjusted close": "15.9720609388692", "6. volume": "2918900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39092,7 +39102,7 @@ "2. high": "28.17", "3. low": "27.89", "4. close": "27.98", - "5. adjusted close": "16.0925619845842", + "5. adjusted close": "15.9492599953448", "6. volume": "17060600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39102,7 +39112,7 @@ "2. high": "28.11", "3. low": "27.68", "4. close": "27.89", - "5. adjusted close": "16.0407989188725", + "5. adjusted close": "15.8979578724148", "6. volume": "11654400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39112,7 +39122,7 @@ "2. high": "28.26", "3. low": "27.81", "4. close": "27.96", - "5. adjusted close": "16.0810590810927", + "5. adjusted close": "15.9378595235826", "6. volume": "16940600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39122,7 +39132,7 @@ "2. high": "28.3", "3. low": "27.63", "4. close": "28.17", - "5. adjusted close": "16.2018395677532", + "5. adjusted close": "16.0575644770859", "6. volume": "13869000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39132,7 +39142,7 @@ "2. high": "28.25", "3. low": "27.75", "4. close": "27.81", - "5. adjusted close": "15.9947873049066", + "5. adjusted close": "15.8523559853659", "6. volume": "12450100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39142,7 +39152,7 @@ "2. high": "28.74", "3. low": "27.99", "4. close": "28.08", - "5. adjusted close": "16.1500765020416", + "5. adjusted close": "16.0062623541559", "6. volume": "10459100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39152,7 +39162,7 @@ "2. high": "28.92", "3. low": "28.47", "4. close": "28.81", - "5. adjusted close": "16.5699324794807", + "5. adjusted close": "16.4223795734769", "6. volume": "9758000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39162,7 +39172,7 @@ "2. high": "29.3", "3. low": "28.61", "4. close": "28.89", - "5. adjusted close": "16.6159440934466", + "5. adjusted close": "16.4679814605258", "6. volume": "16240200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39172,7 +39182,7 @@ "2. high": "29.35", "3. low": "28.68", "4. close": "28.7", - "5. adjusted close": "16.5066665102775", + "5. adjusted close": "16.3596769787847", "6. volume": "13408100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39182,7 +39192,7 @@ "2. high": "29.4", "3. low": "29.12", "4. close": "29.31", - "5. adjusted close": "16.8575050667678", + "5. adjusted close": "16.7073913675324", "6. volume": "5203200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39192,7 +39202,7 @@ "2. high": "29.4", "3. low": "28.87", "4. close": "29.23", - "5. adjusted close": "16.8114934528018", + "5. adjusted close": "16.6617894804835", "6. volume": "7428000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39202,7 +39212,7 @@ "2. high": "29.25", "3. low": "28.56", "4. close": "29.08", - "5. adjusted close": "16.7252216766157", + "5. adjusted close": "16.5762859422668", "6. volume": "11104500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39212,7 +39222,7 @@ "2. high": "29.5", "3. low": "28.42", "4. close": "29.26", - "5. adjusted close": "16.828747808039", + "5. adjusted close": "16.6788901881268", "6. volume": "17250500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39222,7 +39232,7 @@ "2. high": "29.4", "3. low": "29.0", "4. close": "29.06", - "5. adjusted close": "16.7137187731242", + "5. adjusted close": "16.5648854705046", "6. volume": "12128700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39232,7 +39242,7 @@ "2. high": "29.64", "3. low": "29.26", "4. close": "29.52", - "5. adjusted close": "16.9782855534283", + "5. adjusted close": "16.8270963210357", "6. volume": "6671800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39242,7 +39252,7 @@ "2. high": "29.76", "3. low": "29.39", "4. close": "29.63", - "5. adjusted close": "17.0415515226315", + "5. adjusted close": "16.8897989157279", "6. volume": "13244600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39252,7 +39262,7 @@ "2. high": "29.54", "3. low": "28.76", "4. close": "29.4", - "5. adjusted close": "16.9092681324794", + "5. adjusted close": "16.7586934904623", "6. volume": "13452400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39262,7 +39272,7 @@ "2. high": "29.22", "3. low": "28.14", "4. close": "29.13", - "5. adjusted close": "16.7539789353444", + "5. adjusted close": "16.6047871216724", "6. volume": "18744500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39272,7 +39282,7 @@ "2. high": "28.2", "3. low": "27.62", "4. close": "28.12", - "5. adjusted close": "16.1730823090245", + "5. adjusted close": "16.0290632976803", "6. volume": "14542000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39282,7 +39292,7 @@ "2. high": "28.24", "3. low": "27.57", "4. close": "27.6", - "5. adjusted close": "15.874006818246", + "5. adjusted close": "15.7326510318626", "6. volume": "11976700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39292,7 +39302,7 @@ "2. high": "28.23", "3. low": "27.75", "4. close": "28.08", - "5. adjusted close": "16.1500765020416", + "5. adjusted close": "16.0062623541559", "6. volume": "7379200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39302,7 +39312,7 @@ "2. high": "28.05", "3. low": "27.34", "4. close": "27.46", - "5. adjusted close": "15.7934864938056", + "5. adjusted close": "15.6528477295271", "6. volume": "14718000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39312,7 +39322,7 @@ "2. high": "28.48", "3. low": "27.89", "4. close": "28.11", - "5. adjusted close": "16.1673308572788", + "5. adjusted close": "16.0233630617992", "6. volume": "16530600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39322,7 +39332,7 @@ "2. high": "28.45", "3. low": "27.56", "4. close": "28.03", - "5. adjusted close": "16.1213192433129", + "5. adjusted close": "15.9777611747503", "6. volume": "16681100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39332,7 +39342,7 @@ "2. high": "28.19", "3. low": "27.49", "4. close": "27.79", - "5. adjusted close": "15.9832844014151", + "5. adjusted close": "15.8409555136037", "6. volume": "10124800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39342,7 +39352,7 @@ "2. high": "28.38", "3. low": "27.62", "4. close": "27.75", - "5. adjusted close": "15.9602785944321", + "5. adjusted close": "15.8181545700793", "6. volume": "9206900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39352,7 +39362,7 @@ "2. high": "28.44", "3. low": "27.96", "4. close": "28.11", - "5. adjusted close": "16.1673308572788", + "5. adjusted close": "16.0233630617992", "6. volume": "9323700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39362,7 +39372,7 @@ "2. high": "28.3899", "3. low": "27.64", "4. close": "27.96", - "5. adjusted close": "16.0810590810927", + "5. adjusted close": "15.9378595235826", "6. volume": "13785800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39372,7 +39382,7 @@ "2. high": "28.49", "3. low": "27.97", "4. close": "28.04", - "5. adjusted close": "16.1270706950586", + "5. adjusted close": "15.9834614106314", "6. volume": "13154700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39382,7 +39392,7 @@ "2. high": "28.79", "3. low": "28.26", "4. close": "28.29", - "5. adjusted close": "16.2708569887021", + "5. adjusted close": "16.1259673076592", "6. volume": "9841900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39392,7 +39402,7 @@ "2. high": "28.93", "3. low": "28.38", "4. close": "28.73", - "5. adjusted close": "16.5239208655148", + "5. adjusted close": "16.376777686428", "6. volume": "11157000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39402,7 +39412,7 @@ "2. high": "29.35", "3. low": "28.67", "4. close": "28.73", - "5. adjusted close": "16.5239208655148", + "5. adjusted close": "16.376777686428", "6. volume": "10017900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39412,7 +39422,7 @@ "2. high": "29.49", "3. low": "28.87", "4. close": "29.23", - "5. adjusted close": "16.8114934528018", + "5. adjusted close": "16.6617894804835", "6. volume": "11767900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39422,7 +39432,7 @@ "2. high": "29.39", "3. low": "28.13", "4. close": "29.13", - "5. adjusted close": "16.7539789353444", + "5. adjusted close": "16.6047871216724", "6. volume": "12860100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39432,7 +39442,7 @@ "2. high": "29.42", "3. low": "28.49", "4. close": "28.88", - "5. adjusted close": "16.6101926417009", + "5. adjusted close": "16.4622812246446", "6. volume": "17182100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39442,7 +39452,7 @@ "2. high": "30.23", "3. low": "29.14", "4. close": "29.16", - "5. adjusted close": "16.7712332905816", + "5. adjusted close": "16.6218878293157", "6. volume": "15012800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39452,7 +39462,7 @@ "2. high": "30.23", "3. low": "29.86", "4. close": "29.99", - "5. adjusted close": "17.2486037854782", + "5. adjusted close": "17.0950074074478", "6. volume": "11220300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39462,7 +39472,7 @@ "2. high": "30.22", "3. low": "29.55", "4. close": "30.02", - "5. adjusted close": "17.2658581407154", + "5. adjusted close": "17.1121081150911", "6. volume": "11138600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39472,7 +39482,7 @@ "2. high": "30.05", "3. low": "29.65", "4. close": "29.73", - "5. adjusted close": "17.0990660400889", + "5. adjusted close": "16.946801274539", "6. volume": "11885700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39482,7 +39492,7 @@ "2. high": "30.03", "3. low": "29.51", "4. close": "29.75", - "5. adjusted close": "17.1105689435804", + "5. adjusted close": "16.9582017463012", "6. volume": "13480000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39492,7 +39502,7 @@ "2. high": "29.59", "3. low": "28.64", "4. close": "29.36", - "5. adjusted close": "16.8862623254965", + "5. adjusted close": "16.7358925469379", "6. volume": "21075000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39502,7 +39512,7 @@ "2. high": "28.48", "3. low": "27.9", "4. close": "28.42", - "5. adjusted close": "16.3456258613968", + "5. adjusted close": "16.2000703741136", "6. volume": "15785200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39512,7 +39522,7 @@ "2. high": "29.17", "3. low": "28.27", "4. close": "28.54", - "5. adjusted close": "16.4146432823457", + "5. adjusted close": "16.2684732046869", "6. volume": "15192600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39522,7 +39532,7 @@ "2. high": "29.09", "3. low": "28.5", "4. close": "28.91", - "5. adjusted close": "16.6274469969381", + "5. adjusted close": "16.479381932288", "6. volume": "9699800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39532,7 +39542,7 @@ "2. high": "29.89", "3. low": "29.11", "4. close": "29.32", - "5. adjusted close": "16.8632565185135", + "5. adjusted close": "16.7130916034135", "6. volume": "14045300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39542,7 +39552,7 @@ "2. high": "29.82", "3. low": "29.4", "4. close": "29.58", - "5. adjusted close": "17.0127942639028", + "5. adjusted close": "16.8612977363223", "6. volume": "7481500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39552,7 +39562,7 @@ "2. high": "29.88", "3. low": "29.46", "4. close": "29.83", - "5. adjusted close": "17.1565805575463", + "5. adjusted close": "17.0038036333501", "6. volume": "15571700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39562,7 +39572,7 @@ "2. high": "29.85", "3. low": "29.13", "4. close": "29.24", - "5. adjusted close": "16.8172449045476", + "5. adjusted close": "16.6674897163646", "6. volume": "8979900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39572,7 +39582,7 @@ "2. high": "29.88", "3. low": "29.53", "4. close": "29.73", - "5. adjusted close": "17.0990660400889", + "5. adjusted close": "16.946801274539", "6. volume": "7792100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39582,7 +39592,7 @@ "2. high": "29.843", "3. low": "29.49", "4. close": "29.77", - "5. adjusted close": "17.1220718470719", + "5. adjusted close": "16.9696022180634", "6. volume": "5022200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39592,7 +39602,7 @@ "2. high": "29.97", "3. low": "29.39", "4. close": "29.5", - "5. adjusted close": "16.9667826499368", + "5. adjusted close": "16.8156958492734", "6. volume": "8462300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39602,7 +39612,7 @@ "2. high": "30.03", "3. low": "29.52", "4. close": "29.63", - "5. adjusted close": "17.0415515226315", + "5. adjusted close": "16.8897989157279", "6. volume": "6428700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39612,7 +39622,7 @@ "2. high": "30.18", "3. low": "29.64", "4. close": "29.85", - "5. adjusted close": "17.1680834610378", + "5. adjusted close": "17.0152041051123", "6. volume": "7697000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39622,7 +39632,7 @@ "2. high": "30.1", "3. low": "29.91", "4. close": "29.97", - "5. adjusted close": "17.2371008819867", + "5. adjusted close": "17.0836069356856", "6. volume": "5133300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39632,7 +39642,7 @@ "2. high": "30.2", "3. low": "29.72", "4. close": "30.09", - "5. adjusted close": "17.3061183029356", + "5. adjusted close": "17.1520097662589", "6. volume": "8589100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39642,7 +39652,7 @@ "2. high": "30.35", "3. low": "29.65", "4. close": "29.74", - "5. adjusted close": "17.1048174918346", + "5. adjusted close": "16.9525015104201", "6. volume": "7971000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39652,7 +39662,7 @@ "2. high": "29.92", "3. low": "28.79", "4. close": "29.74", - "5. adjusted close": "17.1048174918346", + "5. adjusted close": "16.9525015104201", "6. volume": "13502600", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -39662,7 +39672,7 @@ "2. high": "29.32", "3. low": "28.98", "4. close": "29.11", - "5. adjusted close": "16.5863170282247", + "5. adjusted close": "16.4386182201309", "6. volume": "14729800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39672,7 +39682,7 @@ "2. high": "29.38", "3. low": "28.55", "4. close": "29.03", - "5. adjusted close": "16.5407345698854", + "5. adjusted close": "16.3934416671384", "6. volume": "15734000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39682,7 +39692,7 @@ "2. high": "29.12", "3. low": "28.75", "4. close": "28.82", - "5. adjusted close": "16.4210806167446", + "5. adjusted close": "16.2748532155332", "6. volume": "8938600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39692,7 +39702,7 @@ "2. high": "29.13", "3. low": "28.59", "4. close": "29.01", - "5. adjusted close": "16.5293389553006", + "5. adjusted close": "16.3821475288903", "6. volume": "7139500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39702,7 +39712,7 @@ "2. high": "29.05", "3. low": "28.5", "4. close": "28.89", - "5. adjusted close": "16.4609652677916", + "5. adjusted close": "16.3143826994016", "6. volume": "7786700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39712,7 +39722,7 @@ "2. high": "28.94", "3. low": "28.37", "4. close": "28.54", - "5. adjusted close": "16.261542012557", + "5. adjusted close": "16.1167352800596", "6. volume": "12408200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39722,7 +39732,7 @@ "2. high": "29.15", "3. low": "28.65", "4. close": "28.79", - "5. adjusted close": "16.4039871948674", + "5. adjusted close": "16.257912008161", "6. volume": "13333800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39732,7 +39742,7 @@ "2. high": "29.06", "3. low": "28.54", "4. close": "29.0", - "5. adjusted close": "16.5236411480081", + "5. adjusted close": "16.3765004597662", "6. volume": "10460300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39742,7 +39752,7 @@ "2. high": "29.03", "3. low": "28.41", "4. close": "28.54", - "5. adjusted close": "16.261542012557", + "5. adjusted close": "16.1167352800596", "6. volume": "10659300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39752,7 +39762,7 @@ "2. high": "29.27", "3. low": "28.32", "4. close": "28.91", - "5. adjusted close": "16.4723608823764", + "5. adjusted close": "16.3256768376497", "6. volume": "16514500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39762,7 +39772,7 @@ "2. high": "28.98", "3. low": "27.97", "4. close": "28.91", - "5. adjusted close": "16.4723608823764", + "5. adjusted close": "16.3256768376497", "6. volume": "12685500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39772,7 +39782,7 @@ "2. high": "28.5", "3. low": "28.01", "4. close": "28.08", - "5. adjusted close": "15.9994428771058", + "5. adjusted close": "15.856970100353", "6. volume": "6847300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39782,7 +39792,7 @@ "2. high": "28.71", "3. low": "28.28", "4. close": "28.38", - "5. adjusted close": "16.1703770958783", + "5. adjusted close": "16.0263821740747", "6. volume": "8855100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39792,7 +39802,7 @@ "2. high": "28.97", "3. low": "28.43", "4. close": "28.8", - "5. adjusted close": "16.4096850021598", + "5. adjusted close": "16.2635590772851", "6. volume": "9985000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39802,7 +39812,7 @@ "2. high": "28.39", "3. low": "28.01", "4. close": "28.34", - "5. adjusted close": "16.1475858667086", + "5. adjusted close": "16.0037938975784", "6. volume": "8758200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39812,7 +39822,7 @@ "2. high": "28.75", "3. low": "27.96", "4. close": "28.23", - "5. adjusted close": "16.0849099864921", + "5. adjusted close": "15.9416761372138", "6. volume": "11224000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39822,7 +39832,7 @@ "2. high": "28.12", "3. low": "27.42", "4. close": "28.0", - "5. adjusted close": "15.9538604187665", + "5. adjusted close": "15.8117935473605", "6. volume": "7609800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39832,7 +39842,7 @@ "2. high": "28.5", "3. low": "27.78", "4. close": "27.81", - "5. adjusted close": "15.8456020802106", + "5. adjusted close": "15.7044992340034", "6. volume": "10483900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39842,7 +39852,7 @@ "2. high": "28.94", "3. low": "28.3", "4. close": "28.67", - "5. adjusted close": "16.3356135073584", + "5. adjusted close": "16.1901471786723", "6. volume": "8321800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39852,7 +39862,7 @@ "2. high": "29.14", "3. low": "28.55", "4. close": "28.85", - "5. adjusted close": "16.4381740386219", + "5. adjusted close": "16.2917944229054", "6. volume": "9548800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39862,7 +39872,7 @@ "2. high": "29.33", "3. low": "28.61", "4. close": "29.19", - "5. adjusted close": "16.6318994865641", + "5. adjusted close": "16.4837947731233", "6. volume": "7158600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39872,7 +39882,7 @@ "2. high": "29.46", "3. low": "28.73", "4. close": "29.15", - "5. adjusted close": "16.6091082573944", + "5. adjusted close": "16.4612064966271", "6. volume": "8138600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39882,7 +39892,7 @@ "2. high": "29.11", "3. low": "28.7", "4. close": "28.8", - "5. adjusted close": "16.4096850021598", + "5. adjusted close": "16.2635590772851", "6. volume": "4908000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39892,7 +39902,7 @@ "2. high": "29.05", "3. low": "28.42", "4. close": "29.01", - "5. adjusted close": "16.5293389553006", + "5. adjusted close": "16.3821475288903", "6. volume": "6708800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39902,7 +39912,7 @@ "2. high": "29.48", "3. low": "28.69", "4. close": "28.75", - "5. adjusted close": "16.3811959656977", + "5. adjusted close": "16.2353237316648", "6. volume": "7442000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39912,7 +39922,7 @@ "2. high": "29.95", "3. low": "29.36", "4. close": "29.4", - "5. adjusted close": "16.7515534397048", + "5. adjusted close": "16.6023832247285", "6. volume": "7483100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39922,7 +39932,7 @@ "2. high": "29.59", "3. low": "28.99", "4. close": "29.55", - "5. adjusted close": "16.837020549091", + "5. adjusted close": "16.6870892615894", "6. volume": "9021000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39932,7 +39942,7 @@ "2. high": "29.15", "3. low": "28.68", "4. close": "29.0", - "5. adjusted close": "16.5236411480081", + "5. adjusted close": "16.3765004597662", "6. volume": "8565400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39942,7 +39952,7 @@ "2. high": "28.99", "3. low": "28.14", "4. close": "28.75", - "5. adjusted close": "16.3811959656977", + "5. adjusted close": "16.2353237316648", "6. volume": "7151200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39952,7 +39962,7 @@ "2. high": "28.63", "3. low": "27.87", "4. close": "28.14", - "5. adjusted close": "16.0336297208603", + "5. adjusted close": "15.8908525150973", "6. volume": "8557600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39962,7 +39972,7 @@ "2. high": "28.32", "3. low": "27.65", "4. close": "28.12", - "5. adjusted close": "16.0222341062755", + "5. adjusted close": "15.8795583768492", "6. volume": "10993400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39972,7 +39982,7 @@ "2. high": "27.9", "3. low": "26.38", "4. close": "27.66", - "5. adjusted close": "15.7601349708243", + "5. adjusted close": "15.6197931971425", "6. volume": "20240200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39982,7 +39992,7 @@ "2. high": "28.2", "3. low": "26.87", "4. close": "27.37", - "5. adjusted close": "15.5948985593442", + "5. adjusted close": "15.4560281925449", "6. volume": "16993500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39992,7 +40002,7 @@ "2. high": "28.7", "3. low": "27.84", "4. close": "27.89", - "5. adjusted close": "15.8911845385499", + "5. adjusted close": "15.7496757869959", "6. volume": "12297900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40002,7 +40012,7 @@ "2. high": "29.1", "3. low": "28.48", "4. close": "28.5", - "5. adjusted close": "16.2387507833873", + "5. adjusted close": "16.0941470035634", "6. volume": "10694600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40012,7 +40022,7 @@ "2. high": "29.32", "3. low": "28.68", "4. close": "28.96", - "5. adjusted close": "16.5008499188385", + "5. adjusted close": "16.35391218327", "6. volume": "9847000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40022,7 +40032,7 @@ "2. high": "28.99", "3. low": "27.51", "4. close": "28.82", - "5. adjusted close": "16.4210806167446", + "5. adjusted close": "16.2748532155332", "6. volume": "16790200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40032,7 +40042,7 @@ "2. high": "29.81", "3. low": "28.0", "4. close": "28.18", - "5. adjusted close": "16.05642095003", + "5. adjusted close": "15.9134407915935", "6. volume": "22675600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40042,7 +40052,7 @@ "2. high": "29.99", "3. low": "28.88", "4. close": "29.93", - "5. adjusted close": "17.0535372262029", + "5. adjusted close": "16.9016778883036", "6. volume": "15548300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40052,7 +40062,7 @@ "2. high": "29.09", "3. low": "28.28", "4. close": "28.92", - "5. adjusted close": "16.4780586896688", + "5. adjusted close": "16.3313239067738", "6. volume": "16377000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40062,7 +40072,7 @@ "2. high": "28.62", "3. low": "27.48", "4. close": "28.52", - "5. adjusted close": "16.2501463979721", + "5. adjusted close": "16.1054411418115", "6. volume": "18577400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40072,7 +40082,7 @@ "2. high": "28.65", "3. low": "27.98", "4. close": "28.0", - "5. adjusted close": "15.9538604187665", + "5. adjusted close": "15.8117935473605", "6. volume": "17583600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40082,7 +40092,7 @@ "2. high": "28.85", "3. low": "28.22", "4. close": "28.62", - "5. adjusted close": "16.3071244708963", + "5. adjusted close": "16.161911833052", "6. volume": "12335800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40092,7 +40102,7 @@ "2. high": "28.78", "3. low": "28.01", "4. close": "28.67", - "5. adjusted close": "16.3356135073584", + "5. adjusted close": "16.1901471786723", "6. volume": "12170600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40102,7 +40112,7 @@ "2. high": "29.12", "3. low": "28.35", "4. close": "28.41", - "5. adjusted close": "16.1874705177556", + "5. adjusted close": "16.0433233814468", "6. volume": "12500200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40112,7 +40122,7 @@ "2. high": "29.15", "3. low": "28.16", "4. close": "28.7", - "5. adjusted close": "16.3527069292356", + "5. adjusted close": "16.2070883860445", "6. volume": "14315300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40122,7 +40132,7 @@ "2. high": "30.25", "3. low": "28.64", "4. close": "28.64", - "5. adjusted close": "16.3185200854811", + "5. adjusted close": "16.1732059713002", "6. volume": "16329900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40132,7 +40142,7 @@ "2. high": "31.42", "3. low": "29.73", "4. close": "29.85", - "5. adjusted close": "17.0079547678635", + "5. adjusted close": "16.8565013353111", "6. volume": "17656800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40142,7 +40152,7 @@ "2. high": "31.78", "3. low": "30.8", "4. close": "31.59", - "5. adjusted close": "17.999373236744", + "5. adjusted close": "17.8390913628971", "6. volume": "10996700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40152,7 +40162,7 @@ "2. high": "32.08", "3. low": "31.37", "4. close": "31.4", - "5. adjusted close": "17.8911148981881", + "5. adjusted close": "17.73179704954", "6. volume": "12329100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40162,7 +40172,7 @@ "2. high": "32.2", "3. low": "31.67", "4. close": "32.13", - "5. adjusted close": "18.3070548305345", + "5. adjusted close": "18.1440330955962", "6. volume": "12280100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40172,7 +40182,7 @@ "2. high": "32.09", "3. low": "31.48", "4. close": "31.54", - "5. adjusted close": "17.970884200282", + "5. adjusted close": "17.8108560172768", "6. volume": "13414800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40182,7 +40192,7 @@ "2. high": "32.19", "3. low": "31.85", "4. close": "32.03", - "5. adjusted close": "18.2500767576104", + "5. adjusted close": "18.0875624043556", "6. volume": "7846500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40192,7 +40202,7 @@ "2. high": "32.35", "3. low": "31.75", "4. close": "32.05", - "5. adjusted close": "18.2614723721952", + "5. adjusted close": "18.0988565426037", "6. volume": "9710900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40202,7 +40212,7 @@ "2. high": "32.29", "3. low": "31.85", "4. close": "32.14", - "5. adjusted close": "18.3127526378269", + "5. adjusted close": "18.1496801647202", "6. volume": "6427500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40212,7 +40222,7 @@ "2. high": "32.22", "3. low": "31.53", "4. close": "32.1", - "5. adjusted close": "18.2899614086573", + "5. adjusted close": "18.127091888224", "6. volume": "6213500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40222,7 +40232,7 @@ "2. high": "32.24", "3. low": "31.9", "4. close": "32.06", - "5. adjusted close": "18.2671701794876", + "5. adjusted close": "18.1045036117278", "6. volume": "6529700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40232,7 +40242,7 @@ "2. high": "32.21", "3. low": "31.4", "4. close": "32.02", - "5. adjusted close": "18.2443789503179", + "5. adjusted close": "18.0819153352315", "6. volume": "14945100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40242,7 +40252,7 @@ "2. high": "31.65", "3. low": "30.88", "4. close": "31.62", - "5. adjusted close": "18.0164666586213", + "5. adjusted close": "17.8560325702692", "6. volume": "11920600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40252,7 +40262,7 @@ "2. high": "31.41", "3. low": "30.89", "4. close": "30.93", - "5. adjusted close": "17.6233179554445", + "5. adjusted close": "17.4663848007093", "6. volume": "10515100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40262,7 +40272,7 @@ "2. high": "31.7", "3. low": "31.252", "4. close": "31.35", - "5. adjusted close": "17.862625861726", + "5. adjusted close": "17.7035617039197", "6. volume": "18812300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40272,7 +40282,7 @@ "2. high": "31.82", "3. low": "31.47", "4. close": "31.55", - "5. adjusted close": "17.9765820075744", + "5. adjusted close": "17.8165030864008", "6. volume": "7164000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40282,7 +40292,7 @@ "2. high": "32.12", "3. low": "31.53", "4. close": "31.91", - "5. adjusted close": "18.1817030701014", + "5. adjusted close": "18.0197975748669", "6. volume": "6650800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40292,7 +40302,7 @@ "2. high": "31.82", "3. low": "31.6", "4. close": "31.77", - "5. adjusted close": "18.1019337680075", + "5. adjusted close": "17.9407386071301", "6. volume": "3655000", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -40302,7 +40312,7 @@ "2. high": "31.84", "3. low": "31.44", "4. close": "31.84", - "5. adjusted close": "17.983325153615", + "5. adjusted close": "17.8231861856793", "6. volume": "15487000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40312,7 +40322,7 @@ "2. high": "31.9", "3. low": "31.26", "4. close": "31.56", - "5. adjusted close": "17.8251803344249", + "5. adjusted close": "17.666449623745", "6. volume": "12019800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40322,7 +40332,7 @@ "2. high": "32.25", "3. low": "31.61", "4. close": "31.63", - "5. adjusted close": "17.8647165392224", + "5. adjusted close": "17.7056337642286", "6. volume": "9137000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40332,7 +40342,7 @@ "2. high": "32.18", "3. low": "31.44", "4. close": "32.05", - "5. adjusted close": "18.1019337680075", + "5. adjusted close": "17.9407386071301", "6. volume": "8804900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40342,7 +40352,7 @@ "2. high": "32.18", "3. low": "31.41", "4. close": "31.69", - "5. adjusted close": "17.8986047147631", + "5. adjusted close": "17.7392201703573", "6. volume": "10737800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40352,7 +40362,7 @@ "2. high": "32.06", "3. low": "31.42", "4. close": "31.56", - "5. adjusted close": "17.8251803344249", + "5. adjusted close": "17.666449623745", "6. volume": "11582300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40362,7 +40372,7 @@ "2. high": "31.95", "3. low": "31.25", "4. close": "31.4", - "5. adjusted close": "17.7348118663163", + "5. adjusted close": "17.5768858740682", "6. volume": "14227200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40372,7 +40382,7 @@ "2. high": "32.06", "3. low": "31.35", "4. close": "32.02", - "5. adjusted close": "18.0849896802372", + "5. adjusted close": "17.9239454040657", "6. volume": "16107700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40382,7 +40392,7 @@ "2. high": "31.86", "3. low": "31.19", "4. close": "31.23", - "5. adjusted close": "17.6387953689509", + "5. adjusted close": "17.4817243900366", "6. volume": "13916400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40392,7 +40402,7 @@ "2. high": "32.07", "3. low": "31.189", "4. close": "31.58", - "5. adjusted close": "17.8364763929385", + "5. adjusted close": "17.6776450924546", "6. volume": "32479500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40402,7 +40412,7 @@ "2. high": "30.83", "3. low": "30.31", "4. close": "30.31", - "5. adjusted close": "17.1191766773263", + "5. adjusted close": "16.9667328293951", "6. volume": "8301200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40412,7 +40422,7 @@ "2. high": "30.88", "3. low": "30.05", "4. close": "30.76", - "5. adjusted close": "17.3733379938818", + "5. adjusted close": "17.2186308753611", "6. volume": "21569900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40422,7 +40432,7 @@ "2. high": "30.06", "3. low": "29.21", "4. close": "29.83", - "5. adjusted close": "16.8480712730005", + "5. adjusted close": "16.6980415803648", "6. volume": "8046300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40432,7 +40442,7 @@ "2. high": "29.77", "3. low": "29.14", "4. close": "29.74", - "5. adjusted close": "16.7972390096894", + "5. adjusted close": "16.6476619711716", "6. volume": "12929400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40442,7 +40452,7 @@ "2. high": "29.19", "3. low": "28.59", "4. close": "28.69", - "5. adjusted close": "16.2041959377266", + "5. adjusted close": "16.0598998639177", "6. volume": "12941700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40452,7 +40462,7 @@ "2. high": "29.38", "3. low": "28.99", "4. close": "29.18", - "5. adjusted close": "16.4809493713092", + "5. adjusted close": "16.3341888473029", "6. volume": "11226200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40462,7 +40472,7 @@ "2. high": "29.39", "3. low": "28.92", "4. close": "29.27", - "5. adjusted close": "16.5317816346203", + "5. adjusted close": "16.384568456496", "6. volume": "11698900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40472,7 +40482,7 @@ "2. high": "30.17", "3. low": "29.1", "4. close": "29.17", - "5. adjusted close": "16.4753013420524", + "5. adjusted close": "16.3285911129481", "6. volume": "16400800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40482,7 +40492,7 @@ "2. high": "30.47", "3. low": "30.04", "4. close": "30.17", - "5. adjusted close": "17.0401042677313", + "5. adjusted close": "16.8883645484279", "6. volume": "9065000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40492,7 +40502,7 @@ "2. high": "30.55", "3. low": "30.02", "4. close": "30.42", - "5. adjusted close": "17.181304999151", + "5. adjusted close": "17.0283079072979", "6. volume": "12240300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40502,7 +40512,7 @@ "2. high": "30.54", "3. low": "30.25", "4. close": "30.44", - "5. adjusted close": "17.1926010576646", + "5. adjusted close": "17.0395033760075", "6. volume": "8478800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40512,7 +40522,7 @@ "2. high": "30.5", "3. low": "30.0", "4. close": "30.48", - "5. adjusted close": "17.2151931746917", + "5. adjusted close": "17.0618943134267", "6. volume": "15206300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40522,7 +40532,7 @@ "2. high": "30.44", "3. low": "29.33", "4. close": "30.31", - "5. adjusted close": "17.1191766773263", + "5. adjusted close": "16.9667328293951", "6. volume": "9614200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40532,7 +40542,7 @@ "2. high": "30.12", "3. low": "29.79", "4. close": "30.12", - "5. adjusted close": "17.0118641214473", + "5. adjusted close": "16.8603758766539", "6. volume": "6793500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40542,7 +40552,7 @@ "2. high": "30.18", "3. low": "29.5", "4. close": "30.1", - "5. adjusted close": "17.0005680629338", + "5. adjusted close": "16.8491804079443", "6. volume": "10197900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40552,7 +40562,7 @@ "2. high": "30.23", "3. low": "29.98", "4. close": "30.05", - "5. adjusted close": "16.9723279166498", + "5. adjusted close": "16.8211917361703", "6. volume": "8800300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40562,7 +40572,7 @@ "2. high": "30.2", "3. low": "29.98", "4. close": "30.03", - "5. adjusted close": "16.9610318581362", + "5. adjusted close": "16.8099962674608", "6. volume": "9163900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40572,7 +40582,7 @@ "2. high": "30.23", "3. low": "29.84", "4. close": "30.0", - "5. adjusted close": "16.9440877703659", + "5. adjusted close": "16.7932030643964", "6. volume": "6584500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40582,7 +40592,7 @@ "2. high": "30.32", "3. low": "29.79", "4. close": "30.22", - "5. adjusted close": "17.0683444140152", + "5. adjusted close": "16.9163532202019", "6. volume": "7812700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40592,7 +40602,7 @@ "2. high": "30.4", "3. low": "30.06", "4. close": "30.31", - "5. adjusted close": "17.1191766773263", + "5. adjusted close": "16.9667328293951", "6. volume": "7053800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40602,7 +40612,7 @@ "2. high": "30.48", "3. low": "30.04", "4. close": "30.45", - "5. adjusted close": "17.1982490869214", + "5. adjusted close": "17.0451011103623", "6. volume": "10017900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40612,7 +40622,7 @@ "2. high": "30.25", "3. low": "29.95", "4. close": "30.21", - "5. adjusted close": "17.0626963847584", + "5. adjusted close": "16.9107554858471", "6. volume": "6328000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40622,7 +40632,7 @@ "2. high": "30.43", "3. low": "29.99", "4. close": "30.08", - "5. adjusted close": "16.9892720044202", + "5. adjusted close": "16.8379849392347", "6. volume": "8775200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40632,7 +40642,7 @@ "2. high": "30.4", "3. low": "30.08", "4. close": "30.23", - "5. adjusted close": "17.073992443272", + "5. adjusted close": "16.9219509545567", "6. volume": "6376700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40642,7 +40652,7 @@ "2. high": "30.5", "3. low": "29.98", "4. close": "30.09", - "5. adjusted close": "16.994920033677", + "5. adjusted close": "16.8435826735895", "6. volume": "7455000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40652,7 +40662,7 @@ "2. high": "30.25", "3. low": "29.57", "4. close": "30.24", - "5. adjusted close": "17.0796404725288", + "5. adjusted close": "16.9275486889115", "6. volume": "7105200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40662,7 +40672,7 @@ "2. high": "30.19", "3. low": "29.85", "4. close": "29.88", - "5. adjusted close": "16.8763114192844", + "5. adjusted close": "16.7260302521388", "6. volume": "7616600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40672,7 +40682,7 @@ "2. high": "30.35", "3. low": "30.05", "4. close": "30.25", - "5. adjusted close": "17.0852885017856", + "5. adjusted close": "16.9331464232663", "6. volume": "8073800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40682,7 +40692,7 @@ "2. high": "30.25", "3. low": "29.92", "4. close": "30.21", - "5. adjusted close": "17.0626963847584", + "5. adjusted close": "16.9107554858471", "6. volume": "9576100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40692,7 +40702,7 @@ "2. high": "30.26", "3. low": "29.9", "4. close": "30.11", - "5. adjusted close": "17.0062160921905", + "5. adjusted close": "16.8547781422991", "6. volume": "11322200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40702,7 +40712,7 @@ "2. high": "30.05", "3. low": "29.35", "4. close": "30.02", - "5. adjusted close": "16.9553838288794", + "5. adjusted close": "16.8043985331059", "6. volume": "16667600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40712,7 +40722,7 @@ "2. high": "29.59", "3. low": "28.69", "4. close": "29.34", - "5. adjusted close": "16.5713178394178", + "5. adjusted close": "16.4237525969796", "6. volume": "14715100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40722,7 +40732,7 @@ "2. high": "28.98", "3. low": "28.6", "4. close": "28.7", - "5. adjusted close": "16.2098439669833", + "5. adjusted close": "16.0654975982725", "6. volume": "16447300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40732,7 +40742,7 @@ "2. high": "29.49", "3. low": "28.65", "4. close": "28.68", - "5. adjusted close": "16.1985479084698", + "5. adjusted close": "16.0543021295629", "6. volume": "12052600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40742,7 +40752,7 @@ "2. high": "29.62", "3. low": "28.85", "4. close": "28.86", - "5. adjusted close": "16.300212435092", + "5. adjusted close": "16.1550613479493", "6. volume": "13422200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40752,7 +40762,7 @@ "2. high": "29.27", "3. low": "29.0", "4. close": "29.17", - "5. adjusted close": "16.4753013420524", + "5. adjusted close": "16.3285911129481", "6. volume": "7379100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40762,7 +40772,7 @@ "2. high": "30.31", "3. low": "28.38", "4. close": "29.23", - "5. adjusted close": "16.5091895175931", + "5. adjusted close": "16.3621775190768", "6. volume": "17205600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40772,7 +40782,7 @@ "2. high": "29.78", "3. low": "28.59", "4. close": "29.7", - "5. adjusted close": "16.7746468926622", + "5. adjusted close": "16.6252710337524", "6. volume": "16178600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40782,7 +40792,7 @@ "2. high": "28.82", "3. low": "28.36", "4. close": "28.78", - "5. adjusted close": "16.2550282010377", + "5. adjusted close": "16.1102794731109", "6. volume": "9172000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40792,7 +40802,7 @@ "2. high": "28.76", "3. low": "28.41", "4. close": "28.51", - "5. adjusted close": "16.1025314111044", + "5. adjusted close": "15.9591406455313", "6. volume": "7520800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40802,7 +40812,7 @@ "2. high": "28.79", "3. low": "28.34", "4. close": "28.67", - "5. adjusted close": "16.192899879213", + "5. adjusted close": "16.0487043952081", "6. volume": "9090900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40812,7 +40822,7 @@ "2. high": "28.64", "3. low": "27.0", "4. close": "28.42", - "5. adjusted close": "16.0516991477933", + "5. adjusted close": "15.9087610363381", "6. volume": "9034700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40822,7 +40832,7 @@ "2. high": "28.41", "3. low": "27.94", "4. close": "28.26", - "5. adjusted close": "15.9613306796846", + "5. adjusted close": "15.8191972866614", "6. volume": "7580600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40832,7 +40842,7 @@ "2. high": "28.75", "3. low": "28.02", "4. close": "28.29", - "5. adjusted close": "15.978274767455", + "5. adjusted close": "15.8359904897258", "6. volume": "12517400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40842,7 +40852,7 @@ "2. high": "28.64", "3. low": "28.25", "4. close": "28.46", - "5. adjusted close": "16.0742912648204", + "5. adjusted close": "15.9311519737573", "6. volume": "12666700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40852,7 +40862,7 @@ "2. high": "28.45", "3. low": "27.58", "4. close": "28.32", - "5. adjusted close": "15.9952188552254", + "5. adjusted close": "15.8527836927902", "6. volume": "11719700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40862,7 +40872,7 @@ "2. high": "27.67", "3. low": "27.35", "4. close": "27.55", - "5. adjusted close": "15.5603206024527", + "5. adjusted close": "15.4217581474707", "6. volume": "8250700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40872,7 +40882,7 @@ "2. high": "27.9", "3. low": "27.38", "4. close": "27.52", - "5. adjusted close": "15.5433765146823", + "5. adjusted close": "15.4049649444063", "6. volume": "7813000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40882,7 +40892,7 @@ "2. high": "27.85", "3. low": "27.46", "4. close": "27.79", - "5. adjusted close": "15.6958733046156", + "5. adjusted close": "15.5561037719858", "6. volume": "7040400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40892,7 +40902,7 @@ "2. high": "28.03", "3. low": "27.62", "4. close": "27.66", - "5. adjusted close": "15.6224489242773", + "5. adjusted close": "15.4833332253734", "6. volume": "7785600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40902,7 +40912,7 @@ "2. high": "27.9", "3. low": "27.62", "4. close": "27.82", - "5. adjusted close": "15.7128173923859", + "5. adjusted close": "15.5728969750502", "6. volume": "4415400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40912,7 +40922,7 @@ "2. high": "27.88", "3. low": "27.55", "4. close": "27.78", - "5. adjusted close": "15.6902252753588", + "5. adjusted close": "15.550506037631", "6. volume": "5134300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40922,7 +40932,7 @@ "2. high": "27.9", "3. low": "27.36", "4. close": "27.54", - "5. adjusted close": "15.5546725731959", + "5. adjusted close": "15.4161604131159", "6. volume": "10302400", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -40932,7 +40942,7 @@ "2. high": "27.92", "3. low": "27.62", "4. close": "27.88", - "5. adjusted close": "15.5882196743602", + "5. adjusted close": "15.4494087820873", "6. volume": "8365300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40942,7 +40952,7 @@ "2. high": "28.01", "3. low": "27.5", "4. close": "27.76", - "5. adjusted close": "15.5211254720315", + "5. adjusted close": "15.3829120441444", "6. volume": "6999300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40952,7 +40962,7 @@ "2. high": "28.1", "3. low": "27.62", "4. close": "27.91", - "5. adjusted close": "15.6049932249424", + "5. adjusted close": "15.4660329665731", "6. volume": "12482600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40962,7 +40972,7 @@ "2. high": "27.89", "3. low": "27.488", "4. close": "27.62", - "5. adjusted close": "15.4428489026481", + "5. adjusted close": "15.3053325165442", "6. volume": "7590400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40972,7 +40982,7 @@ "2. high": "27.94", "3. low": "27.52", "4. close": "27.8", - "5. adjusted close": "15.5434902061411", + "5. adjusted close": "15.4050776234587", "6. volume": "12306600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40982,7 +40992,7 @@ "2. high": "27.68", "3. low": "27.25", "4. close": "27.62", - "5. adjusted close": "15.4428489026481", + "5. adjusted close": "15.3053325165442", "6. volume": "6169500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -40992,7 +41002,7 @@ "2. high": "27.89", "3. low": "27.32", "4. close": "27.6", - "5. adjusted close": "15.4316665355933", + "5. adjusted close": "15.294249726887", "6. volume": "6830300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41002,7 +41012,7 @@ "2. high": "27.99", "3. low": "26.72", "4. close": "27.79", - "5. adjusted close": "15.5378990226137", + "5. adjusted close": "15.3995362286301", "6. volume": "8088000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41012,7 +41022,7 @@ "2. high": "27.76", "3. low": "26.82", "4. close": "27.71", - "5. adjusted close": "15.4931695543946", + "5. adjusted close": "15.3552050700014", "6. volume": "7754600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41022,7 +41032,7 @@ "2. high": "27.46", "3. low": "26.82", "4. close": "27.15", - "5. adjusted close": "15.1800632768608", + "5. adjusted close": "15.0448869596008", "6. volume": "8330000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41032,7 +41042,7 @@ "2. high": "27.11", "3. low": "26.73", "4. close": "26.94", - "5. adjusted close": "15.0626484227856", + "5. adjusted close": "14.9285176682006", "6. volume": "6752800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41042,7 +41052,7 @@ "2. high": "27.13", "3. low": "26.41", "4. close": "26.82", - "5. adjusted close": "14.995554220457", + "5. adjusted close": "14.8620209302576", "6. volume": "15345900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41052,7 +41062,7 @@ "2. high": "27.14", "3. low": "26.81", "4. close": "27.12", - "5. adjusted close": "15.1632897262786", + "5. adjusted close": "15.0282627751151", "6. volume": "11287900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41062,7 +41072,7 @@ "2. high": "27.05", "3. low": "26.51", "4. close": "27.02", - "5. adjusted close": "15.1073778910048", + "5. adjusted close": "14.9728488268293", "6. volume": "10967200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41072,7 +41082,7 @@ "2. high": "27.46", "3. low": "26.77", "4. close": "26.8", - "5. adjusted close": "14.9843718534022", + "5. adjusted close": "14.8509381406005", "6. volume": "9374800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41082,7 +41092,7 @@ "2. high": "27.39", "3. low": "26.81", "4. close": "27.36", - "5. adjusted close": "15.297478130936", + "5. adjusted close": "15.1612562510011", "6. volume": "8308000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41092,7 +41102,7 @@ "2. high": "27.41", "3. low": "26.9", "4. close": "26.92", - "5. adjusted close": "15.0514660557309", + "5. adjusted close": "14.9174348785434", "6. volume": "6013700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41102,7 +41112,7 @@ "2. high": "27.32", "3. low": "27.05", "4. close": "27.16", - "5. adjusted close": "15.1856544603882", + "5. adjusted close": "15.0504283544294", "6. volume": "6877700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41112,7 +41122,7 @@ "2. high": "27.26", "3. low": "26.71", "4. close": "27.12", - "5. adjusted close": "15.1632897262786", + "5. adjusted close": "15.0282627751151", "6. volume": "12805400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41122,7 +41132,7 @@ "2. high": "27.01", "3. low": "26.4", "4. close": "27.01", - "5. adjusted close": "15.1017867074774", + "5. adjusted close": "14.9673074320007", "6. volume": "9456000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41132,7 +41142,7 @@ "2. high": "26.71", "3. low": "26.03", "4. close": "26.35", - "5. adjusted close": "14.7327685946697", + "5. adjusted close": "14.6015753733143", "6. volume": "7258900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41142,7 +41152,7 @@ "2. high": "26.7", "3. low": "26.14", "4. close": "26.42", - "5. adjusted close": "14.7719068793614", + "5. adjusted close": "14.6403651371143", "6. volume": "7660100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41152,7 +41162,7 @@ "2. high": "26.93", "3. low": "26.0", "4. close": "26.64", - "5. adjusted close": "14.894912916964", + "5. adjusted close": "14.7622758233431", "6. volume": "11603600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41162,7 +41172,7 @@ "2. high": "26.485", "3. low": "25.98", "4. close": "26.38", - "5. adjusted close": "14.7495421452519", + "5. adjusted close": "14.6181995578", "6. volume": "11185400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41172,7 +41182,7 @@ "2. high": "27.2", "3. low": "25.89", "4. close": "26.36", - "5. adjusted close": "14.7383597781971", + "5. adjusted close": "14.6071167681428", "6. volume": "11040400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41182,7 +41192,7 @@ "2. high": "27.33", "3. low": "26.95", "4. close": "27.19", - "5. adjusted close": "15.2024280109704", + "5. adjusted close": "15.0670525389152", "6. volume": "5234700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41192,7 +41202,7 @@ "2. high": "27.15", "3. low": "26.94", "4. close": "27.05", - "5. adjusted close": "15.1241514415869", + "5. adjusted close": "14.989473011315", "6. volume": "7586200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41202,7 +41212,7 @@ "2. high": "27.13", "3. low": "26.97", "4. close": "27.09", - "5. adjusted close": "15.1465161756965", + "5. adjusted close": "15.0116385906293", "6. volume": "7332900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41212,7 +41222,7 @@ "2. high": "27.49", "3. low": "27.01", "4. close": "27.11", - "5. adjusted close": "15.1576985427513", + "5. adjusted close": "15.0227213802865", "6. volume": "6486300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41222,7 +41232,7 @@ "2. high": "27.76", "3. low": "27.35", "4. close": "27.42", - "5. adjusted close": "15.3310252321003", + "5. adjusted close": "15.1945046199726", "6. volume": "6675100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41232,7 +41242,7 @@ "2. high": "28.21", "3. low": "27.12", "4. close": "27.64", - "5. adjusted close": "15.4540312697029", + "5. adjusted close": "15.3164153062014", "6. volume": "5404100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41242,7 +41252,7 @@ "2. high": "27.88", "3. low": "27.47", "4. close": "27.77", - "5. adjusted close": "15.5267166555589", + "5. adjusted close": "15.3884534389729", "6. volume": "5945200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41252,7 +41262,7 @@ "2. high": "27.98", "3. low": "27.57", "4. close": "27.72", - "5. adjusted close": "15.498760737922", + "5. adjusted close": "15.36074646483", "6. volume": "4989400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41262,7 +41272,7 @@ "2. high": "27.6", "3. low": "27.184", "4. close": "27.59", - "5. adjusted close": "15.4260753520659", + "5. adjusted close": "15.2887083320585", "6. volume": "8130800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41272,7 +41282,7 @@ "2. high": "27.74", "3. low": "26.85", "4. close": "27.59", - "5. adjusted close": "15.4260753520659", + "5. adjusted close": "15.2887083320585", "6. volume": "18885500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41282,7 +41292,7 @@ "2. high": "28.82", "3. low": "28.52", "4. close": "28.52", - "5. adjusted close": "15.9460554201131", + "5. adjusted close": "15.8040580511166", "6. volume": "6869200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41292,7 +41302,7 @@ "2. high": "28.85", "3. low": "28.65", "4. close": "28.7", - "5. adjusted close": "16.0466967236061", + "5. adjusted close": "15.9038031580311", "6. volume": "8456600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41302,7 +41312,7 @@ "2. high": "29.0", "3. low": "28.63", "4. close": "28.86", - "5. adjusted close": "16.1361556600443", + "5. adjusted close": "15.9924654752884", "6. volume": "10288000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41312,7 +41322,7 @@ "2. high": "28.79", "3. low": "28.51", "4. close": "28.75", - "5. adjusted close": "16.074652641243", + "5. adjusted close": "15.931510132174", "6. volume": "5852900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41322,7 +41332,7 @@ "2. high": "28.79", "3. low": "28.43", "4. close": "28.73", - "5. adjusted close": "16.0634702741882", + "5. adjusted close": "15.9204273425168", "6. volume": "8442900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41332,7 +41342,7 @@ "2. high": "29.0", "3. low": "28.35", "4. close": "28.64", - "5. adjusted close": "16.0131496224417", + "5. adjusted close": "15.8705547890596", "6. volume": "10047400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41342,7 +41352,7 @@ "2. high": "29.33", "3. low": "28.74", "4. close": "28.8", - "5. adjusted close": "16.10260855888", + "5. adjusted close": "15.9592171063169", "6. volume": "20395000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41352,7 +41362,7 @@ "2. high": "29.39", "3. low": "28.67", "4. close": "28.79", - "5. adjusted close": "16.0970173753526", + "5. adjusted close": "15.9536757114883", "6. volume": "23928700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41362,7 +41372,7 @@ "2. high": "28.07", "3. low": "27.5", "4. close": "28.03", - "5. adjusted close": "15.672087427271", + "5. adjusted close": "15.5325297045161", "6. volume": "16439700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41372,7 +41382,7 @@ "2. high": "28.26", "3. low": "27.28", "4. close": "27.43", - "5. adjusted close": "15.3366164156277", + "5. adjusted close": "15.2000460148011", "6. volume": "35127400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41382,7 +41392,7 @@ "2. high": "26.34", "3. low": "25.95", "4. close": "26.21", - "5. adjusted close": "14.6544920252863", + "5. adjusted close": "14.5239958457141", "6. volume": "7875700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41392,7 +41402,7 @@ "2. high": "26.85", "3. low": "26.26", "4. close": "26.28", - "5. adjusted close": "14.693630309978", + "5. adjusted close": "14.5627856095142", "6. volume": "8048700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41402,7 +41412,7 @@ "2. high": "26.99", "3. low": "26.49", "4. close": "26.99", - "5. adjusted close": "15.0906043404226", + "5. adjusted close": "14.9562246423435", "6. volume": "6132500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41412,7 +41422,7 @@ "2. high": "26.85", "3. low": "26.41", "4. close": "26.67", - "5. adjusted close": "14.9116864675461", + "5. adjusted close": "14.7789000078289", "6. volume": "5426000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41422,7 +41432,7 @@ "2. high": "26.82", "3. low": "26.3", "4. close": "26.48", - "5. adjusted close": "14.8054539805258", + "5. adjusted close": "14.6736135060858", "6. volume": "6429100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41432,7 +41442,7 @@ "2. high": "27.0", "3. low": "26.61", "4. close": "26.63", - "5. adjusted close": "14.8893217334366", + "5. adjusted close": "14.7567344285146", "6. volume": "6868100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41442,7 +41452,7 @@ "2. high": "27.01", "3. low": "26.42", "4. close": "26.67", - "5. adjusted close": "14.9116864675461", + "5. adjusted close": "14.7789000078289", "6. volume": "10848200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41452,7 +41462,7 @@ "2. high": "26.9", "3. low": "26.45", "4. close": "26.87", - "5. adjusted close": "15.0235101380939", + "5. adjusted close": "14.8897279044005", "6. volume": "8494900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41462,7 +41472,7 @@ "2. high": "26.57", "3. low": "26.12", "4. close": "26.57", - "5. adjusted close": "14.8557746322723", + "5. adjusted close": "14.7234860595431", "6. volume": "7935300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41472,7 +41482,7 @@ "2. high": "26.63", "3. low": "26.1", "4. close": "26.25", - "5. adjusted close": "14.6768567593958", + "5. adjusted close": "14.5461614250284", "6. volume": "7610200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41482,7 +41492,7 @@ "2. high": "26.57", "3. low": "25.98", "4. close": "26.54", - "5. adjusted close": "14.8390010816901", + "5. adjusted close": "14.7068618750573", "6. volume": "8267600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41492,7 +41502,7 @@ "2. high": "26.26", "3. low": "25.83", "4. close": "26.2", - "5. adjusted close": "14.6489008417589", + "5. adjusted close": "14.5184544508855", "6. volume": "5725800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41502,7 +41512,7 @@ "2. high": "26.3", "3. low": "26.01", "4. close": "26.21", - "5. adjusted close": "14.6544920252863", + "5. adjusted close": "14.5239958457141", "6. volume": "7512500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41512,7 +41522,7 @@ "2. high": "26.17", "3. low": "25.73", "4. close": "26.1", - "5. adjusted close": "14.592989006485", + "5. adjusted close": "14.4630405025997", "6. volume": "7905200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41522,7 +41532,7 @@ "2. high": "26.73", "3. low": "26.05", "4. close": "26.18", - "5. adjusted close": "14.6377184747041", + "5. adjusted close": "14.5073716612284", "6. volume": "8008000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41532,7 +41542,7 @@ "2. high": "27.03", "3. low": "26.28", "4. close": "26.69", - "5. adjusted close": "14.9228688346009", + "5. adjusted close": "14.7899827974861", "6. volume": "14768600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41542,7 +41552,7 @@ "2. high": "26.62", "3. low": "26.2", "4. close": "26.38", - "5. adjusted close": "14.7495421452519", + "5. adjusted close": "14.6181995578", "6. volume": "10475700", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -41552,7 +41562,7 @@ "2. high": "26.36", "3. low": "26.17", "4. close": "26.32", - "5. adjusted close": "14.5614384569778", + "5. adjusted close": "14.4317709062752", "6. volume": "7995300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41562,7 +41572,7 @@ "2. high": "26.41", "3. low": "26.21", "4. close": "26.31", - "5. adjusted close": "14.555905995558", + "5. adjusted close": "14.4262877106421", "6. volume": "4909500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41572,7 +41582,7 @@ "2. high": "26.37", "3. low": "26.09", "4. close": "26.29", - "5. adjusted close": "14.5448410727184", + "5. adjusted close": "14.4153213193759", "6. volume": "5720000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41582,7 +41592,7 @@ "2. high": "26.14", "3. low": "25.94", "4. close": "26.06", - "5. adjusted close": "14.4175944600624", + "5. adjusted close": "14.289207819815", "6. volume": "3536000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41592,7 +41602,7 @@ "2. high": "26.11", "3. low": "25.75", "4. close": "26.0", - "5. adjusted close": "14.3843996915435", + "5. adjusted close": "14.2563086460165", "6. volume": "5131700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41602,7 +41612,7 @@ "2. high": "26.09", "3. low": "25.58", "4. close": "26.05", - "5. adjusted close": "14.4120619986426", + "5. adjusted close": "14.2837246241819", "6. volume": "7448800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41612,7 +41622,7 @@ "2. high": "25.89", "3. low": "25.57", "4. close": "25.77", - "5. adjusted close": "14.2571530788875", + "5. adjusted close": "14.1301951464556", "6. volume": "5762400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41622,7 +41632,7 @@ "2. high": "25.76", "3. low": "25.3827", "4. close": "25.65", - "5. adjusted close": "14.1907635418496", + "5. adjusted close": "14.0643967988586", "6. volume": "6281300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41632,7 +41642,7 @@ "2. high": "25.68", "3. low": "25.48", "4. close": "25.53", - "5. adjusted close": "14.1243740048117", + "5. adjusted close": "13.9985984512616", "6. volume": "5260300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41642,7 +41652,7 @@ "2. high": "25.67", "3. low": "25.48", "4. close": "25.61", - "5. adjusted close": "14.1686336961703", + "5. adjusted close": "14.0424640163263", "6. volume": "8785200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41652,7 +41662,7 @@ "2. high": "25.99", "3. low": "25.48", "4. close": "25.59", - "5. adjusted close": "14.1575687733307", + "5. adjusted close": "14.0314976250601", "6. volume": "7254400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41662,7 +41672,7 @@ "2. high": "25.56", "3. low": "25.31", "4. close": "25.51", - "5. adjusted close": "14.1133090819721", + "5. adjusted close": "13.9876320599954", "6. volume": "7389300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41672,7 +41682,7 @@ "2. high": "25.51", "3. low": "25.25", "4. close": "25.46", - "5. adjusted close": "14.0856467748729", + "5. adjusted close": "13.96021608183", "6. volume": "8208600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41682,7 +41692,7 @@ "2. high": "25.55", "3. low": "25.3", "4. close": "25.42", - "5. adjusted close": "14.0635169291936", + "5. adjusted close": "13.9382832992977", "6. volume": "4864100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41692,7 +41702,7 @@ "2. high": "25.54", "3. low": "25.07", "4. close": "25.35", - "5. adjusted close": "14.0247896992549", + "5. adjusted close": "13.8999009298661", "6. volume": "6039400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41702,7 +41712,7 @@ "2. high": "25.53", "3. low": "25.13", "4. close": "25.25", - "5. adjusted close": "13.9694650850566", + "5. adjusted close": "13.8450689735353", "6. volume": "6064300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41712,7 +41722,7 @@ "2. high": "25.44", "3. low": "25.0", "4. close": "25.39", - "5. adjusted close": "14.0469195449342", + "5. adjusted close": "13.9218337123984", "6. volume": "6369400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41722,7 +41732,7 @@ "2. high": "25.45", "3. low": "24.91", "4. close": "25.29", - "5. adjusted close": "13.9915949307359", + "5. adjusted close": "13.8670017560676", "6. volume": "7200400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41732,7 +41742,7 @@ "2. high": "25.33", "3. low": "24.84", "4. close": "25.24", - "5. adjusted close": "13.9639326236368", + "5. adjusted close": "13.8395857779022", "6. volume": "8395000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41742,7 +41752,7 @@ "2. high": "24.87", "3. low": "24.6", "4. close": "24.84", - "5. adjusted close": "13.7426341668438", + "5. adjusted close": "13.6202579525789", "6. volume": "4577700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41752,7 +41762,7 @@ "2. high": "24.99", "3. low": "24.65", "4. close": "24.83", - "5. adjusted close": "13.737101705424", + "5. adjusted close": "13.6147747569458", "6. volume": "4563900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41762,7 +41772,7 @@ "2. high": "24.85", "3. low": "24.61", "4. close": "24.79", - "5. adjusted close": "13.7149718597447", + "5. adjusted close": "13.5928419744134", "6. volume": "4530400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41772,7 +41782,7 @@ "2. high": "24.73", "3. low": "24.53", "4. close": "24.63", - "5. adjusted close": "13.6264524770275", + "5. adjusted close": "13.5051108442841", "6. volume": "4854200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41782,7 +41792,7 @@ "2. high": "24.72", "3. low": "24.41", "4. close": "24.59", - "5. adjusted close": "13.6043226313482", + "5. adjusted close": "13.4831780617518", "6. volume": "6912200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41792,7 +41802,7 @@ "2. high": "24.67", "3. low": "24.47", "4. close": "24.47", - "5. adjusted close": "13.5379330943103", + "5. adjusted close": "13.4173797141548", "6. volume": "2464400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41802,7 +41812,7 @@ "2. high": "24.8", "3. low": "24.44", "4. close": "24.73", - "5. adjusted close": "13.6817770912258", + "5. adjusted close": "13.5599428006149", "6. volume": "6609100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41812,7 +41822,7 @@ "2. high": "24.71", "3. low": "24.39", "4. close": "24.5", - "5. adjusted close": "13.5545304785698", + "5. adjusted close": "13.433829301054", "6. volume": "7034800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41822,7 +41832,7 @@ "2. high": "24.85", "3. low": "24.41", "4. close": "24.55", - "5. adjusted close": "13.5821927856689", + "5. adjusted close": "13.4612452792194", "6. volume": "8506800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41832,7 +41842,7 @@ "2. high": "24.83", "3. low": "24.52", "4. close": "24.8", - "5. adjusted close": "13.7205043211645", + "5. adjusted close": "13.5983251700465", "6. volume": "6817200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41842,7 +41852,7 @@ "2. high": "24.71", "3. low": "24.39", "4. close": "24.66", - "5. adjusted close": "13.643049861287", + "5. adjusted close": "13.5215604311834", "6. volume": "5955400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41852,7 +41862,7 @@ "2. high": "24.51", "3. low": "24.15", "4. close": "24.5", - "5. adjusted close": "13.5545304785698", + "5. adjusted close": "13.433829301054", "6. volume": "8302600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41862,7 +41872,7 @@ "2. high": "24.5", "3. low": "23.95", "4. close": "24.44", - "5. adjusted close": "13.5213357100508", + "5. adjusted close": "13.4009301272555", "6. volume": "8683100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41872,7 +41882,7 @@ "2. high": "24.68", "3. low": "24.31", "4. close": "24.41", - "5. adjusted close": "13.5047383257914", + "5. adjusted close": "13.3844805403563", "6. volume": "6212200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41882,7 +41892,7 @@ "2. high": "24.64", "3. low": "24.29", "4. close": "24.42", - "5. adjusted close": "13.5102707872112", + "5. adjusted close": "13.3899637359894", "6. volume": "7915100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41892,7 +41902,7 @@ "2. high": "24.91", "3. low": "24.36", "4. close": "24.58", - "5. adjusted close": "13.5987901699284", + "5. adjusted close": "13.4776948661187", "6. volume": "7887100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41902,7 +41912,7 @@ "2. high": "25.0", "3. low": "24.64", "4. close": "24.81", - "5. adjusted close": "13.7260367825843", + "5. adjusted close": "13.6038083656796", "6. volume": "6705700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41912,7 +41922,7 @@ "2. high": "25.16", "3. low": "24.63", "4. close": "25.08", - "5. adjusted close": "13.8754132409196", + "5. adjusted close": "13.7518546477728", "6. volume": "8094300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41922,7 +41932,7 @@ "2. high": "24.81", "3. low": "24.49", "4. close": "24.73", - "5. adjusted close": "13.6817770912258", + "5. adjusted close": "13.5599428006149", "6. volume": "6834100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41932,7 +41942,7 @@ "2. high": "24.6", "3. low": "24.32", "4. close": "24.53", - "5. adjusted close": "13.5711278628293", + "5. adjusted close": "13.4502788879533", "6. volume": "6242500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41942,7 +41952,7 @@ "2. high": "24.85", "3. low": "24.37", "4. close": "24.47", - "5. adjusted close": "13.5379330943103", + "5. adjusted close": "13.4173797141548", "6. volume": "7917000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41952,7 +41962,7 @@ "2. high": "24.95", "3. low": "24.56", "4. close": "24.62", - "5. adjusted close": "13.6209200156077", + "5. adjusted close": "13.499627648651", "6. volume": "7804900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41962,7 +41972,7 @@ "2. high": "24.81", "3. low": "24.25", "4. close": "24.75", - "5. adjusted close": "13.6928420140654", + "5. adjusted close": "13.5709091918811", "6. volume": "9795000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41972,7 +41982,7 @@ "2. high": "24.69", "3. low": "24.3", "4. close": "24.33", - "5. adjusted close": "13.4604786344328", + "5. adjusted close": "13.3406149752916", "6. volume": "7126700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41982,7 +41992,7 @@ "2. high": "24.72", "3. low": "24.2", "4. close": "24.69", - "5. adjusted close": "13.6596472455465", + "5. adjusted close": "13.5380100180826", "6. volume": "9578400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -41992,7 +42002,7 @@ "2. high": "24.92", "3. low": "23.93", "4. close": "24.53", - "5. adjusted close": "13.5711278628293", + "5. adjusted close": "13.4502788879533", "6. volume": "11825900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42002,7 +42012,7 @@ "2. high": "24.94", "3. low": "24.46", "4. close": "24.66", - "5. adjusted close": "13.643049861287", + "5. adjusted close": "13.5215604311834", "6. volume": "8929800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42012,7 +42022,7 @@ "2. high": "24.77", "3. low": "24.28", "4. close": "24.75", - "5. adjusted close": "13.6928420140654", + "5. adjusted close": "13.5709091918811", "6. volume": "8168100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42022,7 +42032,7 @@ "2. high": "24.6", "3. low": "24.2", "4. close": "24.57", - "5. adjusted close": "13.5932577085086", + "5. adjusted close": "13.4722116704856", "6. volume": "6330900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42032,7 +42042,7 @@ "2. high": "24.69", "3. low": "24.18", "4. close": "24.49", - "5. adjusted close": "13.54899801715", + "5. adjusted close": "13.4283461054209", "6. volume": "8083400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42042,7 +42052,7 @@ "2. high": "24.77", "3. low": "24.5", "4. close": "24.65", - "5. adjusted close": "13.6375173998672", + "5. adjusted close": "13.5160772355503", "6. volume": "4444600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42052,7 +42062,7 @@ "2. high": "24.81", "3. low": "24.57", "4. close": "24.73", - "5. adjusted close": "13.6817770912258", + "5. adjusted close": "13.5599428006149", "6. volume": "5555700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42062,7 +42072,7 @@ "2. high": "24.59", "3. low": "24.39", "4. close": "24.46", - "5. adjusted close": "13.5324006328905", + "5. adjusted close": "13.4118965185217", "6. volume": "4662400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42072,7 +42082,7 @@ "2. high": "24.69", "3. low": "24.41", "4. close": "24.52", - "5. adjusted close": "13.5655954014094", + "5. adjusted close": "13.4447956923202", "6. volume": "3768400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42082,7 +42092,7 @@ "2. high": "24.74", "3. low": "24.44", "4. close": "24.55", - "5. adjusted close": "13.5821927856689", + "5. adjusted close": "13.4612452792194", "6. volume": "4933300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42092,7 +42102,7 @@ "2. high": "24.68", "3. low": "24.08", "4. close": "24.6", - "5. adjusted close": "13.609855092768", + "5. adjusted close": "13.4886612573849", "6. volume": "8263500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42102,7 +42112,7 @@ "2. high": "24.6", "3. low": "24.25", "4. close": "24.3", - "5. adjusted close": "13.4438812501733", + "5. adjusted close": "13.3241653883924", "6. volume": "4318000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42112,7 +42122,7 @@ "2. high": "24.57", "3. low": "24.16", "4. close": "24.49", - "5. adjusted close": "13.54899801715", + "5. adjusted close": "13.4283461054209", "6. volume": "5313700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42122,7 +42132,7 @@ "2. high": "24.42", "3. low": "24.16", "4. close": "24.38", - "5. adjusted close": "13.4881409415319", + "5. adjusted close": "13.368030953457", "6. volume": "5972800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42132,7 +42142,7 @@ "2. high": "24.57", "3. low": "24.3", "4. close": "24.42", - "5. adjusted close": "13.5102707872112", + "5. adjusted close": "13.3899637359894", "6. volume": "7158600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42142,7 +42152,7 @@ "2. high": "24.7", "3. low": "24.43", "4. close": "24.52", - "5. adjusted close": "13.5655954014094", + "5. adjusted close": "13.4447956923202", "6. volume": "12570700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42152,7 +42162,7 @@ "2. high": "24.76", "3. low": "24.47", "4. close": "24.62", - "5. adjusted close": "13.6209200156077", + "5. adjusted close": "13.499627648651", "6. volume": "7271800", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -42162,7 +42172,7 @@ "2. high": "24.93", "3. low": "24.65", "4. close": "24.82", - "5. adjusted close": "13.5771580235897", + "5. adjusted close": "13.4562553509847", "6. volume": "7716600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42172,7 +42182,7 @@ "2. high": "25.03", "3. low": "24.68", "4. close": "24.68", - "5. adjusted close": "13.5005745375581", + "5. adjusted close": "13.3803538300686", "6. volume": "4901700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42182,7 +42192,7 @@ "2. high": "25.02", "3. low": "24.66", "4. close": "24.92", - "5. adjusted close": "13.6318605136122", + "5. adjusted close": "13.5104707230676", "6. volume": "5632500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42192,7 +42202,7 @@ "2. high": "25.1", "3. low": "24.69", "4. close": "24.85", - "5. adjusted close": "13.5935687705964", + "5. adjusted close": "13.4725199626095", "6. volume": "8972200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42202,7 +42212,7 @@ "2. high": "25.09", "3. low": "24.76", "4. close": "25.0", - "5. adjusted close": "13.6756225056302", + "5. adjusted close": "13.553843020734", "6. volume": "8482000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42212,7 +42222,7 @@ "2. high": "25.1", "3. low": "24.8", "4. close": "25.1", - "5. adjusted close": "13.7303249956527", + "5. adjusted close": "13.6080583928169", "6. volume": "9520200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42222,7 +42232,7 @@ "2. high": "25.24", "3. low": "24.79", "4. close": "25.07", - "5. adjusted close": "13.713914248646", + "5. adjusted close": "13.591793781192", "6. volume": "7535800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42232,7 +42242,7 @@ "2. high": "25.06", "3. low": "24.4", "4. close": "25.06", - "5. adjusted close": "13.7084439996437", + "5. adjusted close": "13.5863722439837", "6. volume": "9128700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42242,7 +42252,7 @@ "2. high": "24.98", "3. low": "24.59", "4. close": "24.71", - "5. adjusted close": "13.5169852845649", + "5. adjusted close": "13.3966184416934", "6. volume": "6548100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42252,7 +42262,7 @@ "2. high": "24.95", "3. low": "24.72", "4. close": "24.89", - "5. adjusted close": "13.6154497666054", + "5. adjusted close": "13.4942061114427", "6. volume": "8407000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42262,7 +42272,7 @@ "2. high": "24.88", "3. low": "24.55", "4. close": "24.71", - "5. adjusted close": "13.5169852845649", + "5. adjusted close": "13.3966184416934", "6. volume": "8487500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42272,7 +42282,7 @@ "2. high": "25.11", "3. low": "24.7", "4. close": "24.88", - "5. adjusted close": "13.6099795176032", + "5. adjusted close": "13.4887845742344", "6. volume": "9247600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42282,7 +42292,7 @@ "2. high": "25.1", "3. low": "24.87", "4. close": "24.92", - "5. adjusted close": "13.6318605136122", + "5. adjusted close": "13.5104707230676", "6. volume": "14802600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42292,7 +42302,7 @@ "2. high": "24.91", "3. low": "24.54", "4. close": "24.68", - "5. adjusted close": "13.5005745375581", + "5. adjusted close": "13.3803538300686", "6. volume": "10254800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42302,7 +42312,7 @@ "2. high": "24.88", "3. low": "24.49", "4. close": "24.81", - "5. adjusted close": "13.5716877745874", + "5. adjusted close": "13.4508338137764", "6. volume": "16599800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42312,7 +42322,7 @@ "2. high": "24.47", "3. low": "23.63", "4. close": "24.32", - "5. adjusted close": "13.3036455734771", + "5. adjusted close": "13.18517849057", "6. volume": "27474800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42322,7 +42332,7 @@ "2. high": "23.55", "3. low": "22.86", "4. close": "23.39", - "5. adjusted close": "12.7949124162676", + "5. adjusted close": "12.6809755301987", "6. volume": "11801300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42332,7 +42342,7 @@ "2. high": "23.21", "3. low": "22.7", "4. close": "23.18", - "5. adjusted close": "12.6800371872203", + "5. adjusted close": "12.5671232488245", "6. volume": "8221600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42342,7 +42352,7 @@ "2. high": "22.88", "3. low": "22.6", "4. close": "22.71", - "5. adjusted close": "12.4229354841145", + "5. adjusted close": "12.3123110000347", "6. volume": "14326200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42352,7 +42362,7 @@ "2. high": "22.74", "3. low": "22.51", "4. close": "22.63", - "5. adjusted close": "12.3791734920965", + "5. adjusted close": "12.2689387023684", "6. volume": "7921700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42362,7 +42372,7 @@ "2. high": "22.85", "3. low": "22.25", "4. close": "22.78", - "5. adjusted close": "12.4612272271302", + "5. adjusted close": "12.3502617604928", "6. volume": "15346400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42372,7 +42382,7 @@ "2. high": "23.06", "3. low": "22.6", "4. close": "22.95", - "5. adjusted close": "12.5542214601685", + "5. adjusted close": "12.4424278930338", "6. volume": "31628400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42382,7 +42392,7 @@ "2. high": "22.0", "3. low": "21.74", "4. close": "21.75", - "5. adjusted close": "11.8977915798983", + "5. adjusted close": "11.7918434280385", "6. volume": "7160500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42392,7 +42402,7 @@ "2. high": "22.11", "3. low": "21.87", "4. close": "21.98", - "5. adjusted close": "12.0236073069501", + "5. adjusted close": "11.9165387838293", "6. volume": "5628200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42402,7 +42412,7 @@ "2. high": "21.95", "3. low": "21.7", "4. close": "21.93", - "5. adjusted close": "11.9962560619388", + "5. adjusted close": "11.8894310977878", "6. volume": "6186700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42412,7 +42422,7 @@ "2. high": "21.95", "3. low": "21.7", "4. close": "21.72", - "5. adjusted close": "11.8813808328915", + "5. adjusted close": "11.7755788164137", "6. volume": "5823000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42422,7 +42432,7 @@ "2. high": "21.77", "3. low": "21.59", "4. close": "21.68", - "5. adjusted close": "11.8594998368825", + "5. adjusted close": "11.7538926675805", "6. volume": "7171500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42432,7 +42442,7 @@ "2. high": "21.78", "3. low": "21.59", "4. close": "21.64", - "5. adjusted close": "11.8376188408735", + "5. adjusted close": "11.7322065187473", "6. volume": "7253400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42442,7 +42452,7 @@ "2. high": "21.92", "3. low": "21.53", "4. close": "21.63", - "5. adjusted close": "11.8321485918713", + "5. adjusted close": "11.726784981539", "6. volume": "9950200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42452,7 +42462,7 @@ "2. high": "21.95", "3. low": "21.59", "4. close": "21.84", - "5. adjusted close": "11.9470238209185", + "5. adjusted close": "11.8406372629132", "6. volume": "9617700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42462,7 +42472,7 @@ "2. high": "21.85", "3. low": "21.48", "4. close": "21.55", - "5. adjusted close": "11.7883865998532", + "5. adjusted close": "11.6834126838727", "6. volume": "11614400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42472,7 +42482,7 @@ "2. high": "21.75", "3. low": "21.24", "4. close": "21.64", - "5. adjusted close": "11.8376188408735", + "5. adjusted close": "11.7322065187473", "6. volume": "14223300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42482,7 +42492,7 @@ "2. high": "21.56", "3. low": "21.02", "4. close": "21.48", - "5. adjusted close": "11.7500948568375", + "5. adjusted close": "11.6454619234146", "6. volume": "18742200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42492,7 +42502,7 @@ "2. high": "21.15", "3. low": "20.85", "4. close": "21.08", - "5. adjusted close": "11.5312848967474", + "5. adjusted close": "11.4286004350829", "6. volume": "15154100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42502,7 +42512,7 @@ "2. high": "20.85", "3. low": "20.55", "4. close": "20.79", - "5. adjusted close": "11.3726476756821", + "5. adjusted close": "11.2713758560424", "6. volume": "16914000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42512,7 +42522,7 @@ "2. high": "20.6", "3. low": "20.27", "4. close": "20.41", - "5. adjusted close": "11.1647782135965", + "5. adjusted close": "11.0653574421272", "6. volume": "18583000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42522,7 +42532,7 @@ "2. high": "20.85", "3. low": "20.08", "4. close": "20.24", - "5. adjusted close": "11.0717839805582", + "5. adjusted close": "10.9731913095862", "6. volume": "38312300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42532,7 +42542,7 @@ "2. high": "21.11", "3. low": "20.83", "4. close": "20.83", - "5. adjusted close": "11.3945286716911", + "5. adjusted close": "11.2930620048755", "6. volume": "23247300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42542,7 +42552,7 @@ "2. high": "21.48", "3. low": "21.1", "4. close": "21.12", - "5. adjusted close": "11.5531658927564", + "5. adjusted close": "11.450286583916", "6. volume": "36349900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42552,7 +42562,7 @@ "2. high": "21.68", "3. low": "20.85", "4. close": "21.21", - "5. adjusted close": "11.6023981337767", + "5. adjusted close": "11.4990804187907", "6. volume": "64426900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42562,7 +42572,7 @@ "2. high": "23.01", "3. low": "22.54", "4. close": "22.77", - "5. adjusted close": "12.455756978128", + "5. adjusted close": "12.3448402232845", "6. volume": "18562800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42572,7 +42582,7 @@ "2. high": "23.0", "3. low": "21.75", "4. close": "22.75", - "5. adjusted close": "12.4448164801235", + "5. adjusted close": "12.3339971488679", "6. volume": "36909800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42582,7 +42592,7 @@ "2. high": "23.85", "3. low": "23.56", "4. close": "23.79", - "5. adjusted close": "13.0137223763577", + "5. adjusted close": "12.8978370185304", "6. volume": "5055300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42592,7 +42602,7 @@ "2. high": "23.87", "3. low": "23.56", "4. close": "23.69", - "5. adjusted close": "12.9590198863352", + "5. adjusted close": "12.8436216464475", "6. volume": "7329700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42602,7 +42612,7 @@ "2. high": "23.98", "3. low": "23.44", "4. close": "23.8", - "5. adjusted close": "13.01919262536", + "5. adjusted close": "12.9032585557387", "6. volume": "9145000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42612,7 +42622,7 @@ "2. high": "24.57", "3. low": "23.88", "4. close": "23.97", - "5. adjusted close": "13.1121868583982", + "5. adjusted close": "12.9954246882797", "6. volume": "16576200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42622,7 +42632,7 @@ "2. high": "24.8", "3. low": "23.82", "4. close": "24.47", - "5. adjusted close": "13.3856993085108", + "5. adjusted close": "13.2665015486944", "6. volume": "15710600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42632,7 +42642,7 @@ "2. high": "25.2", "3. low": "23.72", "4. close": "24.04", - "5. adjusted close": "13.150478601414", + "5. adjusted close": "13.0333754487378", "6. volume": "29396100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42642,7 +42652,7 @@ "2. high": "26.11", "3. low": "25.84", "4. close": "25.99", - "5. adjusted close": "14.2171771568532", + "5. adjusted close": "14.090575204355", "6. volume": "9135700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42652,7 +42662,7 @@ "2. high": "26.14", "3. low": "25.76", "4. close": "25.89", - "5. adjusted close": "14.1624746668306", + "5. adjusted close": "14.0363598322721", "6. volume": "6813500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42662,7 +42672,7 @@ "2. high": "26.09", "3. low": "25.55", "4. close": "25.96", - "5. adjusted close": "14.2007664098464", + "5. adjusted close": "14.0743105927301", "6. volume": "8427100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42672,7 +42682,7 @@ "2. high": "25.79", "3. low": "25.31", "4. close": "25.51", - "5. adjusted close": "13.9546052047451", + "5. adjusted close": "13.8303414183569", "6. volume": "5693400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42682,7 +42692,7 @@ "2. high": "25.89", "3. low": "25.43", "4. close": "25.64", - "5. adjusted close": "14.0257184417743", + "5. adjusted close": "13.9008214020647", "6. volume": "6852900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42692,7 +42702,7 @@ "2. high": "25.78", "3. low": "24.7578", "4. close": "25.55", - "5. adjusted close": "13.9764862007541", + "5. adjusted close": "13.8520275671901", "6. volume": "8316400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42702,7 +42712,7 @@ "2. high": "24.8", "3. low": "24.34", "4. close": "24.63", - "5. adjusted close": "13.4732232925469", + "5. adjusted close": "13.3532461440271", "6. volume": "3961300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42712,7 +42722,7 @@ "2. high": "24.85", "3. low": "24.5", "4. close": "24.66", - "5. adjusted close": "13.4896340395536", + "5. adjusted close": "13.369510755652", "6. volume": "2896200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42722,7 +42732,7 @@ "2. high": "24.88", "3. low": "24.42", "4. close": "24.56", - "5. adjusted close": "13.4349315495311", + "5. adjusted close": "13.315295383569", "6. volume": "4083300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42732,7 +42742,7 @@ "2. high": "25.25", "3. low": "24.64", "4. close": "24.78", - "5. adjusted close": "13.5552770275807", + "5. adjusted close": "13.4345692021515", "6. volume": "6491100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42742,7 +42752,7 @@ "2. high": "25.56", "3. low": "25.03", "4. close": "25.08", - "5. adjusted close": "13.7193844976482", + "5. adjusted close": "13.5972153184003", "6. volume": "5298900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42752,7 +42762,7 @@ "2. high": "25.58", "3. low": "25.122", "4. close": "25.48", - "5. adjusted close": "13.9381944577383", + "5. adjusted close": "13.814076806732", "6. volume": "4796900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42762,7 +42772,7 @@ "2. high": "25.46", "3. low": "25.27", "4. close": "25.38", - "5. adjusted close": "13.8834919677158", + "5. adjusted close": "13.7598614346491", "6. volume": "3790300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42772,7 +42782,7 @@ "2. high": "25.62", "3. low": "25.29", "4. close": "25.33", - "5. adjusted close": "13.8561407227045", + "5. adjusted close": "13.7327537486076", "6. volume": "5259200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42782,7 +42792,7 @@ "2. high": "25.45", "3. low": "25.22", "4. close": "25.39", - "5. adjusted close": "13.888962216718", + "5. adjusted close": "13.7652829718574", "6. volume": "7293300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42792,7 +42802,7 @@ "2. high": "25.59", "3. low": "25.15", "4. close": "25.22", - "5. adjusted close": "13.7959679836797", + "5. adjusted close": "13.6731168393164", "6. volume": "6704900", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -42802,7 +42812,7 @@ "2. high": "25.88", "3. low": "25.7", "4. close": "25.74", - "5. adjusted close": "13.925812388232", + "5. adjusted close": "13.8018049978041", "6. volume": "2943900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42812,7 +42822,7 @@ "2. high": "25.92", "3. low": "25.61", "4. close": "25.86", - "5. adjusted close": "13.9907345905082", + "5. adjusted close": "13.8661490770479", "6. volume": "6563900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42822,7 +42832,7 @@ "2. high": "25.79", "3. low": "25.41", "4. close": "25.7", - "5. adjusted close": "13.90417165414", + "5. adjusted close": "13.7803569713895", "6. volume": "9393900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42832,7 +42842,7 @@ "2. high": "25.62", "3. low": "25.2", "4. close": "25.25", - "5. adjusted close": "13.6607133956045", + "5. adjusted close": "13.5390666742251", "6. volume": "4779400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42842,7 +42852,7 @@ "2. high": "25.76", "3. low": "25.22", "4. close": "25.29", - "5. adjusted close": "13.6823541296965", + "5. adjusted close": "13.5605147006397", "6. volume": "7418300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42852,7 +42862,7 @@ "2. high": "25.84", "3. low": "25.22", "4. close": "25.72", - "5. adjusted close": "13.914992021186", + "5. adjusted close": "13.7910809845968", "6. volume": "7566600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42862,7 +42872,7 @@ "2. high": "25.76", "3. low": "25.38", "4. close": "25.51", - "5. adjusted close": "13.8013781672028", + "5. adjusted close": "13.6784788459201", "6. volume": "5751300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42872,7 +42882,7 @@ "2. high": "25.75", "3. low": "25.26", "4. close": "25.63", - "5. adjusted close": "13.8663003694789", + "5. adjusted close": "13.7428229251639", "6. volume": "7485600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42882,7 +42892,7 @@ "2. high": "25.97", "3. low": "25.53", "4. close": "25.72", - "5. adjusted close": "13.914992021186", + "5. adjusted close": "13.7910809845968", "6. volume": "7205200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42892,7 +42902,7 @@ "2. high": "25.65", "3. low": "25.3", "4. close": "25.56", - "5. adjusted close": "13.8284290848178", + "5. adjusted close": "13.7052888789383", "6. volume": "8057700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42902,7 +42912,7 @@ "2. high": "25.51", "3. low": "25.15", "4. close": "25.42", - "5. adjusted close": "13.7526865154957", + "5. adjusted close": "13.6302207864872", "6. volume": "6140600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42912,7 +42922,7 @@ "2. high": "25.29", "3. low": "25.08", "4. close": "25.18", - "5. adjusted close": "13.6228421109434", + "5. adjusted close": "13.5015326279995", "6. volume": "6911700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42922,7 +42932,7 @@ "2. high": "25.29", "3. low": "24.8", "4. close": "25.27", - "5. adjusted close": "13.6715337626505", + "5. adjusted close": "13.5497906874324", "6. volume": "8131400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42932,7 +42942,7 @@ "2. high": "24.9", "3. low": "24.54", "4. close": "24.75", - "5. adjusted close": "13.3902042194539", + "5. adjusted close": "13.2709663440424", "6. volume": "7804900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42942,7 +42952,7 @@ "2. high": "25.15", "3. low": "24.48", "4. close": "24.82", - "5. adjusted close": "13.428075504115", + "5. adjusted close": "13.308500390268", "6. volume": "9263500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42952,7 +42962,7 @@ "2. high": "25.1", "3. low": "24.48", "4. close": "24.48", - "5. adjusted close": "13.2441292643326", + "5. adjusted close": "13.1261921657438", "6. volume": "5750900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42962,7 +42972,7 @@ "2. high": "25.27", "3. low": "24.97", "4. close": "25.07", - "5. adjusted close": "13.5633300921902", + "5. adjusted close": "13.4425505553593", "6. volume": "4892000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42972,7 +42982,7 @@ "2. high": "25.32", "3. low": "24.71", "4. close": "25.25", - "5. adjusted close": "13.6607133956045", + "5. adjusted close": "13.5390666742251", "6. volume": "9371500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42982,7 +42992,7 @@ "2. high": "25.17", "3. low": "24.88", "4. close": "24.9", - "5. adjusted close": "13.471356972299", + "5. adjusted close": "13.3513964430972", "6. volume": "3971500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42992,7 +43002,7 @@ "2. high": "25.27", "3. low": "24.83", "4. close": "25.0", - "5. adjusted close": "13.5254588075292", + "5. adjusted close": "13.4050165091337", "6. volume": "5364600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43002,7 +43012,7 @@ "2. high": "25.41", "3. low": "25.09", "4. close": "25.16", - "5. adjusted close": "13.6120217438974", + "5. adjusted close": "13.4908086147922", "6. volume": "7308400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43012,7 +43022,7 @@ "2. high": "25.4", "3. low": "24.95", "4. close": "25.27", - "5. adjusted close": "13.6715337626505", + "5. adjusted close": "13.5497906874324", "6. volume": "6129400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43022,7 +43032,7 @@ "2. high": "25.25", "3. low": "24.51", "4. close": "25.15", - "5. adjusted close": "13.6066115603743", + "5. adjusted close": "13.4854466081885", "6. volume": "6569700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43032,7 +43042,7 @@ "2. high": "24.7", "3. low": "24.35", "4. close": "24.55", - "5. adjusted close": "13.2820005489936", + "5. adjusted close": "13.1637262119693", "6. volume": "7384400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43042,7 +43052,7 @@ "2. high": "25.08", "3. low": "24.52", "4. close": "24.56", - "5. adjusted close": "13.2874107325167", + "5. adjusted close": "13.169088218573", "6. volume": "7528600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43052,7 +43062,7 @@ "2. high": "25.0", "3. low": "24.62", "4. close": "24.95", - "5. adjusted close": "13.4984078899141", + "5. adjusted close": "13.3782064761155", "6. volume": "4917000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43062,7 +43072,7 @@ "2. high": "24.68", "3. low": "24.04", "4. close": "24.61", - "5. adjusted close": "13.3144616501317", + "5. adjusted close": "13.1958982515913", "6. volume": "5438700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43072,7 +43082,7 @@ "2. high": "24.3", "3. low": "23.93", "4. close": "23.97", - "5. adjusted close": "12.968209904659", + "5. adjusted close": "12.8527298289574", "6. volume": "6785900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43082,7 +43092,7 @@ "2. high": "24.2", "3. low": "23.76", "4. close": "23.99", - "5. adjusted close": "12.979030271705", + "5. adjusted close": "12.8634538421647", "6. volume": "5293900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43092,7 +43102,7 @@ "2. high": "24.47", "3. low": "23.8545", "4. close": "23.86", - "5. adjusted close": "12.9086978859058", + "5. adjusted close": "12.7937477563172", "6. volume": "5554500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43102,7 +43112,7 @@ "2. high": "24.27", "3. low": "23.86", "4. close": "24.17", - "5. adjusted close": "13.0764135751192", + "5. adjusted close": "12.9599699610305", "6. volume": "5637300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43112,7 +43122,7 @@ "2. high": "24.55", "3. low": "23.21", "4. close": "24.15", - "5. adjusted close": "13.0655932080732", + "5. adjusted close": "12.9492459478232", "6. volume": "5582600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43122,7 +43132,7 @@ "2. high": "24.71", "3. low": "24.05", "4. close": "24.13", - "5. adjusted close": "13.0547728410271", + "5. adjusted close": "12.9385219346159", "6. volume": "5648900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43132,7 +43142,7 @@ "2. high": "24.97", "3. low": "24.38", "4. close": "24.57", - "5. adjusted close": "13.2928209160397", + "5. adjusted close": "13.1744502251766", "6. volume": "5802900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43142,7 +43152,7 @@ "2. high": "24.75", "3. low": "24.23", "4. close": "24.46", - "5. adjusted close": "13.2333088972865", + "5. adjusted close": "13.1154681525364", "6. volume": "4810700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43152,7 +43162,7 @@ "2. high": "24.75", "3. low": "24.25", "4. close": "24.29", - "5. adjusted close": "13.1413357773953", + "5. adjusted close": "13.0243140402743", "6. volume": "5839300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43162,7 +43172,7 @@ "2. high": "25.03", "3. low": "24.54", "4. close": "24.62", - "5. adjusted close": "13.3198718336547", + "5. adjusted close": "13.2012602581949", "6. volume": "6656200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43172,7 +43182,7 @@ "2. high": "25.1", "3. low": "24.9", "4. close": "24.95", - "5. adjusted close": "13.4984078899141", + "5. adjusted close": "13.3782064761155", "6. volume": "4483600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43182,7 +43192,7 @@ "2. high": "25.14", "3. low": "24.95", "4. close": "25.06", - "5. adjusted close": "13.5579199086672", + "5. adjusted close": "13.4371885487557", "6. volume": "4204600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43192,7 +43202,7 @@ "2. high": "25.32", "3. low": "25.04", "4. close": "25.11", - "5. adjusted close": "13.5849708262823", + "5. adjusted close": "13.4639985817739", "6. volume": "6313200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43202,7 +43212,7 @@ "2. high": "25.4099", "3. low": "25.02", "4. close": "25.28", - "5. adjusted close": "13.6769439461735", + "5. adjusted close": "13.555152694036", "6. volume": "4937700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43212,7 +43222,7 @@ "2. high": "25.1", "3. low": "24.91", "4. close": "25.03", - "5. adjusted close": "13.5416893580982", + "5. adjusted close": "13.4211025289447", "6. volume": "4296500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43222,7 +43232,7 @@ "2. high": "25.1", "3. low": "24.8", "4. close": "24.89", - "5. adjusted close": "13.465946788776", + "5. adjusted close": "13.3460344364935", "6. volume": "4711500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43232,7 +43242,7 @@ "2. high": "25.13", "3. low": "24.79", "4. close": "24.99", - "5. adjusted close": "13.5200486240062", + "5. adjusted close": "13.3996545025301", "6. volume": "5672500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43242,7 +43252,7 @@ "2. high": "25.55", "3. low": "24.9", "4. close": "25.0", - "5. adjusted close": "13.5254588075292", + "5. adjusted close": "13.4050165091337", "6. volume": "6955000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43252,7 +43262,7 @@ "2. high": "25.55", "3. low": "25.12", "4. close": "25.38", - "5. adjusted close": "13.7310457814036", + "5. adjusted close": "13.6087727600726", "6. volume": "8680700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43262,7 +43272,7 @@ "2. high": "25.39", "3. low": "24.88", "4. close": "25.27", - "5. adjusted close": "13.6715337626505", + "5. adjusted close": "13.5497906874324", "6. volume": "7075000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43272,7 +43282,7 @@ "2. high": "25.06", "3. low": "24.78", "4. close": "24.97", - "5. adjusted close": "13.5092282569601", + "5. adjusted close": "13.3889304893228", "6. volume": "7055600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43282,7 +43292,7 @@ "2. high": "24.92", "3. low": "24.57", "4. close": "24.69", - "5. adjusted close": "13.3577431183158", + "5. adjusted close": "13.2387943044205", "6. volume": "6762300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43292,7 +43302,7 @@ "2. high": "24.89", "3. low": "24.4", "4. close": "24.59", - "5. adjusted close": "13.3036412830857", + "5. adjusted close": "13.1851742383839", "6. volume": "7738100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43302,7 +43312,7 @@ "2. high": "25.0", "3. low": "24.7", "4. close": "24.8", - "5. adjusted close": "13.4172551370689", + "5. adjusted close": "13.2977763770607", "6. volume": "5841600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43312,7 +43322,7 @@ "2. high": "25.0", "3. low": "24.5", "4. close": "24.69", - "5. adjusted close": "13.3577431183158", + "5. adjusted close": "13.2387943044205", "6. volume": "5448200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43322,7 +43332,7 @@ "2. high": "25.0", "3. low": "24.45", "4. close": "24.73", - "5. adjusted close": "13.3793838524079", + "5. adjusted close": "13.2602423308351", "6. volume": "6498800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43332,7 +43342,7 @@ "2. high": "24.9", "3. low": "24.47", "4. close": "24.83", - "5. adjusted close": "13.433485687638", + "5. adjusted close": "13.3138623968716", "6. volume": "7573300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43342,7 +43352,7 @@ "2. high": "24.48", "3. low": "24.07", "4. close": "24.45", - "5. adjusted close": "13.2278987137635", + "5. adjusted close": "13.1101061459328", "6. volume": "6651400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43352,7 +43362,7 @@ "2. high": "24.19", "3. low": "23.93", "4. close": "24.04", - "5. adjusted close": "13.00608118932", + "5. adjusted close": "12.890263875183", "6. volume": "3982500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43362,7 +43372,7 @@ "2. high": "24.22", "3. low": "24.0", "4. close": "24.06", - "5. adjusted close": "13.0169015563661", + "5. adjusted close": "12.9009878883903", "6. volume": "5026600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43372,7 +43382,7 @@ "2. high": "24.37", "3. low": "23.9", "4. close": "24.16", - "5. adjusted close": "13.0710033915962", + "5. adjusted close": "12.9546079544268", "6. volume": "6289500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43382,7 +43392,7 @@ "2. high": "24.5", "3. low": "24.11", "4. close": "24.27", - "5. adjusted close": "13.1305154103493", + "5. adjusted close": "13.013590027067", "6. volume": "6736400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43392,7 +43402,7 @@ "2. high": "24.89", "3. low": "24.43", "4. close": "24.51", - "5. adjusted close": "13.2603598149016", + "5. adjusted close": "13.1422781855547", "6. volume": "7674200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43402,7 +43412,7 @@ "2. high": "24.85", "3. low": "24.4", "4. close": "24.81", - "5. adjusted close": "13.4226653205919", + "5. adjusted close": "13.3031383836643", "6. volume": "8311400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43412,7 +43422,7 @@ "2. high": "24.65", "3. low": "24.44", "4. close": "24.54", - "5. adjusted close": "13.2765903654706", + "5. adjusted close": "13.1583642053657", "6. volume": "5668200", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -43422,7 +43432,7 @@ "2. high": "24.85", "3. low": "24.53", "4. close": "24.75", - "5. adjusted close": "13.239146315286", + "5. adjusted close": "13.1212535891539", "6. volume": "7644200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43432,7 +43442,7 @@ "2. high": "24.97", "3. low": "24.6", "4. close": "24.71", - "5. adjusted close": "13.2177497151805", + "5. adjusted close": "13.1000475227472", "6. volume": "8060500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43442,7 +43452,7 @@ "2. high": "25.03", "3. low": "24.56", "4. close": "24.61", - "5. adjusted close": "13.1642582149167", + "5. adjusted close": "13.0470323567304", "6. volume": "8032500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43452,7 +43462,7 @@ "2. high": "25.09", "3. low": "24.69", "4. close": "24.95", - "5. adjusted close": "13.3461293158135", + "5. adjusted close": "13.2272839211875", "6. volume": "6485600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43462,7 +43472,7 @@ "2. high": "25.22", "3. low": "24.88", "4. close": "24.94", - "5. adjusted close": "13.3407801657872", + "5. adjusted close": "13.2219824045858", "6. volume": "5967300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43472,7 +43482,7 @@ "2. high": "25.26", "3. low": "24.84", "4. close": "24.89", - "5. adjusted close": "13.3140344156553", + "5. adjusted close": "13.1954748215774", "6. volume": "7502300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43482,7 +43492,7 @@ "2. high": "25.52", "3. low": "25.03", "4. close": "25.11", - "5. adjusted close": "13.4317157162356", + "5. adjusted close": "13.3121081868143", "6. volume": "10650800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43492,7 +43502,7 @@ "2. high": "25.71", "3. low": "25.32", "4. close": "25.52", - "5. adjusted close": "13.6510308673171", + "5. adjusted close": "13.5294703674832", "6. volume": "11391900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43502,7 +43512,7 @@ "2. high": "25.65", "3. low": "25.14", "4. close": "25.5", - "5. adjusted close": "13.6403325672643", + "5. adjusted close": "13.5188673342798", "6. volume": "13195500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43512,7 +43522,7 @@ "2. high": "25.95", "3. low": "25.0", "4. close": "25.24", - "5. adjusted close": "13.5012546665785", + "5. adjusted close": "13.3810279026362", "6. volume": "49669800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43522,7 +43532,7 @@ "2. high": "23.06", "3. low": "22.76", "4. close": "22.83", - "5. adjusted close": "12.2121095102214", + "5. adjusted close": "12.1033624016317", "6. volume": "4658700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43532,7 +43542,7 @@ "2. high": "23.15", "3. low": "22.93", "4. close": "23.01", - "5. adjusted close": "12.3083942106962", + "5. adjusted close": "12.1987897004619", "6. volume": "4750100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43542,7 +43552,7 @@ "2. high": "23.04", "3. low": "22.77", "4. close": "22.92", - "5. adjusted close": "12.2602518604588", + "5. adjusted close": "12.1510760510468", "6. volume": "7665500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43552,7 +43562,7 @@ "2. high": "22.88", "3. low": "22.73", "4. close": "22.82", - "5. adjusted close": "12.206760360195", + "5. adjusted close": "12.09806088503", "6. volume": "6223300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43562,7 +43572,7 @@ "2. high": "22.91", "3. low": "22.75", "4. close": "22.77", - "5. adjusted close": "12.1800146100631", + "5. adjusted close": "12.0715533020216", "6. volume": "6903400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43572,7 +43582,7 @@ "2. high": "22.93", "3. low": "22.75", "4. close": "22.91", - "5. adjusted close": "12.2549027104324", + "5. adjusted close": "12.1457745344451", "6. volume": "8171200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43582,7 +43592,7 @@ "2. high": "22.96", "3. low": "22.74", "4. close": "22.94", - "5. adjusted close": "12.2709501605115", + "5. adjusted close": "12.1616790842501", "6. volume": "6930800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43592,7 +43602,7 @@ "2. high": "23.02", "3. low": "22.78", "4. close": "22.91", - "5. adjusted close": "12.2549027104324", + "5. adjusted close": "12.1457745344451", "6. volume": "5371800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43602,7 +43612,7 @@ "2. high": "22.88", "3. low": "22.57", "4. close": "22.7", - "5. adjusted close": "12.1425705598785", + "5. adjusted close": "12.0344426858099", "6. volume": "6886800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43612,7 +43622,7 @@ "2. high": "22.85", "3. low": "22.56", "4. close": "22.83", - "5. adjusted close": "12.2121095102214", + "5. adjusted close": "12.1033624016317", "6. volume": "4432400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43622,7 +43632,7 @@ "2. high": "22.92", "3. low": "22.53", "4. close": "22.59", - "5. adjusted close": "12.0837299095883", + "5. adjusted close": "11.9761260031914", "6. volume": "6859200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43632,7 +43642,7 @@ "2. high": "23.01", "3. low": "22.74", "4. close": "22.81", - "5. adjusted close": "12.2014112101686", + "5. adjusted close": "12.0927593684283", "6. volume": "4829600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43642,7 +43652,7 @@ "2. high": "23.01", "3. low": "22.57", "4. close": "22.9", - "5. adjusted close": "12.249553560406", + "5. adjusted close": "12.1404730178434", "6. volume": "8396800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43652,7 +43662,7 @@ "2. high": "22.89", "3. low": "22.68", "4. close": "22.75", - "5. adjusted close": "12.1693163100103", + "5. adjusted close": "12.0609502688183", "6. volume": "5165400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43662,7 +43672,7 @@ "2. high": "23.14", "3. low": "22.73", "4. close": "22.77", - "5. adjusted close": "12.1800146100631", + "5. adjusted close": "12.0715533020216", "6. volume": "7791600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43672,7 +43682,7 @@ "2. high": "23.2735", "3. low": "23.0", "4. close": "23.1", - "5. adjusted close": "12.3565365609336", + "5. adjusted close": "12.246503349877", "6. volume": "9112500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43682,7 +43692,7 @@ "2. high": "23.4", "3. low": "23.01", "4. close": "23.21", - "5. adjusted close": "12.4153772112237", + "5. adjusted close": "12.3048200324955", "6. volume": "5496600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43692,7 +43702,7 @@ "2. high": "23.29", "3. low": "22.9", "4. close": "22.97", - "5. adjusted close": "12.2869976105907", + "5. adjusted close": "12.1775836340552", "6. volume": "5517400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43702,7 +43712,7 @@ "2. high": "23.44", "3. low": "23.15", "4. close": "23.2", - "5. adjusted close": "12.4100280611974", + "5. adjusted close": "12.2995185158938", "6. volume": "6627600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43712,7 +43722,7 @@ "2. high": "23.41", "3. low": "22.85", "4. close": "23.36", - "5. adjusted close": "12.4956144616194", + "5. adjusted close": "12.3843427815206", "6. volume": "7655400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43722,7 +43732,7 @@ "2. high": "23.38", "3. low": "22.8", "4. close": "22.88", - "5. adjusted close": "12.2388552603533", + "5. adjusted close": "12.1298699846401", "6. volume": "8633600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43732,7 +43742,7 @@ "2. high": "23.13", "3. low": "22.75", "4. close": "23.08", - "5. adjusted close": "12.3458382608808", + "5. adjusted close": "12.2359003166736", "6. volume": "6068200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43742,7 +43752,7 @@ "2. high": "23.1", "3. low": "22.75", "4. close": "22.99", - "5. adjusted close": "12.2976959106434", + "5. adjusted close": "12.1881866672585", "6. volume": "6960400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43752,7 +43762,7 @@ "2. high": "23.28", "3. low": "22.8", "4. close": "23.1", - "5. adjusted close": "12.3565365609336", + "5. adjusted close": "12.246503349877", "6. volume": "10015800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43762,7 +43772,7 @@ "2. high": "22.94", "3. low": "22.62", "4. close": "22.91", - "5. adjusted close": "12.2549027104324", + "5. adjusted close": "12.1457745344451", "6. volume": "8127300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43772,7 +43782,7 @@ "2. high": "22.91", "3. low": "22.18", "4. close": "22.91", - "5. adjusted close": "12.2549027104324", + "5. adjusted close": "12.1457745344451", "6. volume": "9585100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43782,7 +43792,7 @@ "2. high": "22.56", "3. low": "22.22", "4. close": "22.4", - "5. adjusted close": "11.9820960590871", + "5. adjusted close": "11.8753971877595", "6. volume": "6934300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43792,7 +43802,7 @@ "2. high": "22.81", "3. low": "22.53", "4. close": "22.59", - "5. adjusted close": "12.0837299095883", + "5. adjusted close": "11.9761260031914", "6. volume": "6710600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43802,7 +43812,7 @@ "2. high": "22.79", "3. low": "22.35", "4. close": "22.74", - "5. adjusted close": "12.163967159984", + "5. adjusted close": "12.0556487522166", "6. volume": "6965600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43812,7 +43822,7 @@ "2. high": "22.7", "3. low": "22.27", "4. close": "22.46", - "5. adjusted close": "12.0141909592454", + "5. adjusted close": "11.9072062873696", "6. volume": "7636600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43822,7 +43832,7 @@ "2. high": "22.57", "3. low": "22.3", "4. close": "22.37", - "5. adjusted close": "11.966048609008", + "5. adjusted close": "11.8594926379545", "6. volume": "10052700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43832,7 +43842,7 @@ "2. high": "22.77", "3. low": "22.22", "4. close": "22.26", - "5. adjusted close": "11.9072079587178", + "5. adjusted close": "11.801175955336", "6. volume": "15843700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43842,7 +43852,7 @@ "2. high": "23.02", "3. low": "22.32", "4. close": "22.56", - "5. adjusted close": "12.0676824595092", + "5. adjusted close": "11.9602214533864", "6. volume": "10274500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43852,7 +43862,7 @@ "2. high": "23.18", "3. low": "22.71", "4. close": "23.02", - "5. adjusted close": "12.3137433607226", + "5. adjusted close": "12.2040912170636", "6. volume": "10009800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43862,7 +43872,7 @@ "2. high": "22.94", "3. low": "22.61", "4. close": "22.79", - "5. adjusted close": "12.1907129101159", + "5. adjusted close": "12.082156335225", "6. volume": "7402500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43872,7 +43882,7 @@ "2. high": "22.99", "3. low": "22.59", "4. close": "22.83", - "5. adjusted close": "12.2121095102214", + "5. adjusted close": "12.1033624016317", "6. volume": "7404400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43882,7 +43892,7 @@ "2. high": "23.06", "3. low": "22.44", "4. close": "22.99", - "5. adjusted close": "12.2976959106434", + "5. adjusted close": "12.1881866672585", "6. volume": "11715700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43892,7 +43902,7 @@ "2. high": "23.03", "3. low": "22.0", "4. close": "22.62", - "5. adjusted close": "12.0997773596674", + "5. adjusted close": "11.9920305529964", "6. volume": "26956300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43902,7 +43912,7 @@ "2. high": "21.98", "3. low": "21.24", "4. close": "21.97", - "5. adjusted close": "11.7520826079528", + "5. adjusted close": "11.6474319738873", "6. volume": "21488700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43912,7 +43922,7 @@ "2. high": "22.16", "3. low": "21.21", "4. close": "21.33", - "5. adjusted close": "11.4097370062646", + "5. adjusted close": "11.3081349113799", "6. volume": "26170200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43922,7 +43932,7 @@ "2. high": "22.35", "3. low": "22.02", "4. close": "22.1", - "5. adjusted close": "11.8216215582958", + "5. adjusted close": "11.7163516897092", "6. volume": "9454100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43932,7 +43942,7 @@ "2. high": "22.64", "3. low": "22.26", "4. close": "22.33", - "5. adjusted close": "11.9446520089025", + "5. adjusted close": "11.8382865715478", "6. volume": "12284300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43942,7 +43952,7 @@ "2. high": "22.63", "3. low": "22.08", "4. close": "22.56", - "5. adjusted close": "12.0676824595092", + "5. adjusted close": "11.9602214533864", "6. volume": "9989300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43952,7 +43962,7 @@ "2. high": "22.25", "3. low": "22.05", "4. close": "22.16", - "5. adjusted close": "11.853716458454", + "5. adjusted close": "11.7481607893192", "6. volume": "7643200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43962,7 +43972,7 @@ "2. high": "22.5", "3. low": "22.21", "4. close": "22.3", - "5. adjusted close": "11.9286045588233", + "5. adjusted close": "11.8223820217427", "6. volume": "8303800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43972,7 +43982,7 @@ "2. high": "22.5", "3. low": "22.2", "4. close": "22.42", - "5. adjusted close": "11.9927943591399", + "5. adjusted close": "11.8860002209629", "6. volume": "11695300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43982,7 +43992,7 @@ "2. high": "22.58", "3. low": "22.37", "4. close": "22.46", - "5. adjusted close": "12.0141909592454", + "5. adjusted close": "11.9072062873696", "6. volume": "6198400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -43992,7 +44002,7 @@ "2. high": "22.6299", "3. low": "22.41", "4. close": "22.51", - "5. adjusted close": "12.0409367093773", + "5. adjusted close": "11.933713870378", "6. volume": "9717500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44002,7 +44012,7 @@ "2. high": "22.74", "3. low": "22.48", "4. close": "22.61", - "5. adjusted close": "12.0944282096411", + "5. adjusted close": "11.9867290363948", "6. volume": "7172200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44012,7 +44022,7 @@ "2. high": "22.85", "3. low": "22.53", "4. close": "22.84", - "5. adjusted close": "12.2174586602478", + "5. adjusted close": "12.1086639182334", "6. volume": "7045900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44022,7 +44032,7 @@ "2. high": "22.81", "3. low": "22.61", "4. close": "22.78", - "5. adjusted close": "12.1853637600895", + "5. adjusted close": "12.0768548186233", "6. volume": "7369800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44032,7 +44042,7 @@ "2. high": "22.82", "3. low": "22.54", "4. close": "22.63", - "5. adjusted close": "12.1051265096938", + "5. adjusted close": "11.9973320695981", "6. volume": "8628900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44042,7 +44052,7 @@ "2. high": "23.02", "3. low": "22.53", "4. close": "22.63", - "5. adjusted close": "12.1051265096938", + "5. adjusted close": "11.9973320695981", "6. volume": "13466300", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -44052,7 +44062,7 @@ "2. high": "23.27", "3. low": "22.92", "4. close": "23.24", - "5. adjusted close": "12.279491055665", + "5. adjusted close": "12.1701439239398", "6. volume": "10139200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44062,7 +44072,7 @@ "2. high": "23.13", "3. low": "22.9", "4. close": "22.98", - "5. adjusted close": "12.1421129285362", + "5. adjusted close": "12.03398912961", "6. volume": "7753700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44072,7 +44082,7 @@ "2. high": "23.27", "3. low": "22.9", "4. close": "23.13", - "5. adjusted close": "12.2213695403412", + "5. adjusted close": "12.1125399724926", "6. volume": "7686600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44082,7 +44092,7 @@ "2. high": "23.17", "3. low": "22.89", "4. close": "22.9", - "5. adjusted close": "12.0998427355735", + "5. adjusted close": "11.9920953467393", "6. volume": "7852300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44092,7 +44102,7 @@ "2. high": "23.77", "3. low": "22.95", "4. close": "23.09", - "5. adjusted close": "12.2002344438599", + "5. adjusted close": "12.0915930810572", "6. volume": "12422300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44102,7 +44112,7 @@ "2. high": "22.98", "3. low": "22.78", "4. close": "22.94", - "5. adjusted close": "12.1209778320548", + "5. adjusted close": "12.0130422381746", "6. volume": "5509400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44112,7 +44122,7 @@ "2. high": "22.89", "3. low": "22.43", "4. close": "22.87", - "5. adjusted close": "12.0839914132125", + "5. adjusted close": "11.9763851781628", "6. volume": "7371000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44122,7 +44132,7 @@ "2. high": "22.69", "3. low": "22.41", "4. close": "22.63", - "5. adjusted close": "11.9571808343243", + "5. adjusted close": "11.8507038295506", "6. volume": "6981300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44132,7 +44142,7 @@ "2. high": "22.54", "3. low": "22.14", "4. close": "22.44", - "5. adjusted close": "11.8567891260379", + "5. adjusted close": "11.7512060952327", "6. volume": "8348400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44142,7 +44152,7 @@ "2. high": "23.0", "3. low": "22.47", "4. close": "22.49", - "5. adjusted close": "11.8832079966396", + "5. adjusted close": "11.7773897095269", "6. volume": "13666500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44152,7 +44162,7 @@ "2. high": "22.12", "3. low": "21.8", "4. close": "22.02", - "5. adjusted close": "11.6348706129837", + "5. adjusted close": "11.5312637351615", "6. volume": "10300400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44162,7 +44172,7 @@ "2. high": "22.03", "3. low": "21.81", "4. close": "21.86", - "5. adjusted close": "11.5503302270583", + "5. adjusted close": "11.4474761694201", "6. volume": "8335000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44172,7 +44182,7 @@ "2. high": "21.96", "3. low": "21.58", "4. close": "21.94", - "5. adjusted close": "11.592600420021", + "5. adjusted close": "11.4893699522908", "6. volume": "11634600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44182,7 +44192,7 @@ "2. high": "21.61", "3. low": "21.2", "4. close": "21.55", - "5. adjusted close": "11.3865332293279", + "5. adjusted close": "11.2851377607961", "6. volume": "7895900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44192,7 +44202,7 @@ "2. high": "21.55", "3. low": "21.13", "4. close": "21.33", - "5. adjusted close": "11.2702901986804", + "5. adjusted close": "11.1699298579017", "6. volume": "6613900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44202,7 +44212,7 @@ "2. high": "21.77", "3. low": "21.35", "4. close": "21.42", - "5. adjusted close": "11.3178441657635", + "5. adjusted close": "11.2170603636312", "6. volume": "7026900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44212,7 +44222,7 @@ "2. high": "21.74", "3. low": "21.5", "4. close": "21.66", - "5. adjusted close": "11.4446547446516", + "5. adjusted close": "11.3427417122434", "6. volume": "6267800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44222,7 +44232,7 @@ "2. high": "21.75", "3. low": "21.45", "4. close": "21.54", - "5. adjusted close": "11.3812494552075", + "5. adjusted close": "11.2799010379373", "6. volume": "7781300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44232,7 +44242,7 @@ "2. high": "21.88", "3. low": "21.61", "4. close": "21.63", - "5. adjusted close": "11.4288034222906", + "5. adjusted close": "11.3270315436668", "6. volume": "7365600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44242,7 +44252,7 @@ "2. high": "21.87", "3. low": "21.7", "4. close": "21.8", - "5. adjusted close": "11.5186275823363", + "5. adjusted close": "11.4160558322671", "6. volume": "5714100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44252,7 +44262,7 @@ "2. high": "21.9301", "3. low": "21.44", "4. close": "21.88", - "5. adjusted close": "11.560897775299", + "5. adjusted close": "11.4579496151378", "6. volume": "8270400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44262,7 +44272,7 @@ "2. high": "21.8", "3. low": "21.54", "4. close": "21.63", - "5. adjusted close": "11.4288034222906", + "5. adjusted close": "11.3270315436668", "6. volume": "8652500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44272,7 +44282,7 @@ "2. high": "21.94", "3. low": "21.59", "4. close": "21.59", - "5. adjusted close": "11.4076683258092", + "5. adjusted close": "11.3060846522315", "6. volume": "7068400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44282,7 +44292,7 @@ "2. high": "22.17", "3. low": "21.82", "4. close": "21.9", - "5. adjusted close": "11.5714653235397", + "5. adjusted close": "11.4684230608555", "6. volume": "7843400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44292,7 +44302,7 @@ "2. high": "22.252", "3. low": "22.03", "4. close": "22.11", - "5. adjusted close": "11.6824245800668", + "5. adjusted close": "11.5783942408911", "6. volume": "11444600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44302,7 +44312,7 @@ "2. high": "22.45", "3. low": "22.16", "4. close": "22.26", - "5. adjusted close": "11.7616811918719", + "5. adjusted close": "11.6569450837736", "6. volume": "3014100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44312,7 +44322,7 @@ "2. high": "22.46", "3. low": "22.16", "4. close": "22.4", - "5. adjusted close": "11.8356540295566", + "5. adjusted close": "11.7302592037974", "6. volume": "5755500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44322,7 +44332,7 @@ "2. high": "22.36", "3. low": "22.02", "4. close": "22.34", - "5. adjusted close": "11.8039513848346", + "5. adjusted close": "11.6988388666443", "6. volume": "6250600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44332,7 +44342,7 @@ "2. high": "22.31", "3. low": "22.02", "4. close": "22.29", - "5. adjusted close": "11.7775325142329", + "5. adjusted close": "11.6726552523502", "6. volume": "6521800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44342,7 +44352,7 @@ "2. high": "22.38", "3. low": "22.041", "4. close": "22.3", - "5. adjusted close": "11.7828162883532", + "5. adjusted close": "11.677891975209", "6. volume": "8460800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44352,7 +44362,7 @@ "2. high": "22.14", "3. low": "21.77", "4. close": "21.97", - "5. adjusted close": "11.6084517423821", + "5. adjusted close": "11.5050801208673", "6. volume": "9571600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44362,7 +44372,7 @@ "2. high": "21.9", "3. low": "21.48", "4. close": "21.85", - "5. adjusted close": "11.545046452938", + "5. adjusted close": "11.4422394465613", "6. volume": "9946400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44372,7 +44382,7 @@ "2. high": "21.75", "3. low": "21.5157", "4. close": "21.75", - "5. adjusted close": "11.4922087117346", + "5. adjusted close": "11.3898722179729", "6. volume": "6099000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44382,7 +44392,7 @@ "2. high": "22.0", "3. low": "21.67", "4. close": "21.74", - "5. adjusted close": "11.4869249376143", + "5. adjusted close": "11.3846354951141", "6. volume": "8494900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44392,7 +44402,7 @@ "2. high": "22.14", "3. low": "21.15", "4. close": "22.09", - "5. adjusted close": "11.6718570318261", + "5. adjusted close": "11.5679207951734", "6. volume": "11086700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44402,7 +44412,7 @@ "2. high": "21.86", "3. low": "21.55", "4. close": "21.75", - "5. adjusted close": "11.4922087117346", + "5. adjusted close": "11.3898722179729", "6. volume": "7975000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44412,7 +44422,7 @@ "2. high": "21.66", "3. low": "21.32", "4. close": "21.62", - "5. adjusted close": "11.4235196481702", + "5. adjusted close": "11.321794820808", "6. volume": "7240700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44422,7 +44432,7 @@ "2. high": "21.56", "3. low": "21.24", "4. close": "21.43", - "5. adjusted close": "11.3231279398838", + "5. adjusted close": "11.2222970864901", "6. volume": "5935500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44432,7 +44442,7 @@ "2. high": "21.42", "3. low": "20.98", "4. close": "21.3", - "5. adjusted close": "11.2544388763194", + "5. adjusted close": "11.1542196893252", "6. volume": "8218000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44442,7 +44452,7 @@ "2. high": "21.37", "3. low": "21.17", "4. close": "21.32", - "5. adjusted close": "11.2650064245601", + "5. adjusted close": "11.1646931350429", "6. volume": "6513700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44452,7 +44462,7 @@ "2. high": "21.28", "3. low": "20.94", "4. close": "21.18", - "5. adjusted close": "11.1910335868754", + "5. adjusted close": "11.0913790150191", "6. volume": "7055600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44462,7 +44472,7 @@ "2. high": "21.1", "3. low": "20.9", "4. close": "21.03", - "5. adjusted close": "11.1117769750703", + "5. adjusted close": "11.0128281721366", "6. volume": "10146400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44472,7 +44482,7 @@ "2. high": "21.25", "3. low": "20.98", "4. close": "21.03", - "5. adjusted close": "11.1117769750703", + "5. adjusted close": "11.0128281721366", "6. volume": "7122600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44482,7 +44492,7 @@ "2. high": "21.44", "3. low": "21.01", "4. close": "21.17", - "5. adjusted close": "11.185749812755", + "5. adjusted close": "11.0861422921603", "6. volume": "9587300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44492,7 +44502,7 @@ "2. high": "21.14", "3. low": "20.7", "4. close": "21.14", - "5. adjusted close": "11.169898490394", + "5. adjusted close": "11.0704321235838", "6. volume": "16844000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44502,7 +44512,7 @@ "2. high": "21.78", "3. low": "21.65", "4. close": "21.67", - "5. adjusted close": "11.4499385187719", + "5. adjusted close": "11.3479784351022", "6. volume": "7932400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44512,7 +44522,7 @@ "2. high": "21.78", "3. low": "21.6", "4. close": "21.71", - "5. adjusted close": "11.4710736152533", + "5. adjusted close": "11.3689253265375", "6. volume": "9558800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44522,7 +44532,7 @@ "2. high": "21.93", "3. low": "21.55", "4. close": "21.65", - "5. adjusted close": "11.4393709705312", + "5. adjusted close": "11.3375049893845", "6. volume": "9598800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44532,7 +44542,7 @@ "2. high": "21.7", "3. low": "21.45", "4. close": "21.64", - "5. adjusted close": "11.4340871964109", + "5. adjusted close": "11.3322682665257", "6. volume": "5861400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44542,7 +44552,7 @@ "2. high": "21.89", "3. low": "21.36", "4. close": "21.45", - "5. adjusted close": "11.3336954881245", + "5. adjusted close": "11.2327705322078", "6. volume": "8553900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44552,7 +44562,7 @@ "2. high": "21.97", "3. low": "21.58", "4. close": "21.67", - "5. adjusted close": "11.4499385187719", + "5. adjusted close": "11.3479784351022", "6. volume": "12065700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44562,7 +44572,7 @@ "2. high": "22.28", "3. low": "21.83", "4. close": "22.05", - "5. adjusted close": "11.6507219353448", + "5. adjusted close": "11.546973903738", "6. volume": "8446600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44572,7 +44582,7 @@ "2. high": "22.55", "3. low": "22.2", "4. close": "22.22", - "5. adjusted close": "11.7405460953905", + "5. adjusted close": "11.6359981923383", "6. volume": "5640700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44582,7 +44592,7 @@ "2. high": "22.52", "3. low": "22.2601", "4. close": "22.48", - "5. adjusted close": "11.8779242225193", + "5. adjusted close": "11.7721529866681", "6. volume": "6834600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44592,7 +44602,7 @@ "2. high": "22.6", "3. low": "22.06", "4. close": "22.31", - "5. adjusted close": "11.7881000624735", + "5. adjusted close": "11.6831286980678", "6. volume": "4911000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44602,7 +44612,7 @@ "2. high": "22.75", "3. low": "22.25", "4. close": "22.45", - "5. adjusted close": "11.8620729001583", + "5. adjusted close": "11.7564428180916", "6. volume": "4542100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44612,7 +44622,7 @@ "2. high": "23.1", "3. low": "22.26", "4. close": "22.52", - "5. adjusted close": "11.8990593190006", + "5. adjusted close": "11.7930998781034", "6. volume": "9589300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44622,7 +44632,7 @@ "2. high": "22.92", "3. low": "22.45", "4. close": "22.56", - "5. adjusted close": "11.920194415482", + "5. adjusted close": "11.8140467695388", "6. volume": "7040800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44632,7 +44642,7 @@ "2. high": "23.02", "3. low": "22.57", "4. close": "22.8", - "5. adjusted close": "12.0470049943701", + "5. adjusted close": "11.9397281181509", "6. volume": "5801800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44642,7 +44652,7 @@ "2. high": "23.33", "3. low": "22.85", "4. close": "23.0", - "5. adjusted close": "12.1526804767768", + "5. adjusted close": "12.0444625753277", "6. volume": "14588700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44652,7 +44662,7 @@ "2. high": "23.4", "3. low": "22.92", "4. close": "23.18", - "5. adjusted close": "12.2477884109429", + "5. adjusted close": "12.1387235867867", "6. volume": "8747300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44662,7 +44672,7 @@ "2. high": "23.68", "3. low": "23.11", "4. close": "23.17", - "5. adjusted close": "12.2425046368226", + "5. adjusted close": "12.1334868639279", "6. volume": "9240200", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -44672,7 +44682,7 @@ "2. high": "24.08", "3. low": "23.8", "4. close": "23.86", - "5. adjusted close": "12.4565526923065", + "5. adjusted close": "12.3456288517407", "6. volume": "6745200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44682,7 +44692,7 @@ "2. high": "24.2", "3. low": "23.84", "4. close": "23.95", - "5. adjusted close": "12.5035388508273", + "5. adjusted close": "12.392196605163", "6. volume": "5874400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44692,7 +44702,7 @@ "2. high": "24.15", "3. low": "23.92", "4. close": "24.06", - "5. adjusted close": "12.5609663779084", + "5. adjusted close": "12.4491127482348", "6. volume": "4536300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44702,7 +44712,7 @@ "2. high": "24.08", "3. low": "23.9", "4. close": "24.04", - "5. adjusted close": "12.5505250093482", + "5. adjusted close": "12.4387643585854", "6. volume": "6588800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44712,7 +44722,7 @@ "2. high": "24.3", "3. low": "24.0", "4. close": "24.07", - "5. adjusted close": "12.5661870621885", + "5. adjusted close": "12.4542869430595", "6. volume": "5675800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44722,7 +44732,7 @@ "2. high": "24.25", "3. low": "24.01", "4. close": "24.15", - "5. adjusted close": "12.6079525364292", + "5. adjusted close": "12.4956805016571", "6. volume": "5449700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44732,7 +44742,7 @@ "2. high": "24.36", "3. low": "24.05", "4. close": "24.13", - "5. adjusted close": "12.597511167869", + "5. adjusted close": "12.4853321120077", "6. volume": "4869600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44742,7 +44752,7 @@ "2. high": "24.28", "3. low": "24.01", "4. close": "24.2", - "5. adjusted close": "12.6340559578297", + "5. adjusted close": "12.5215514757806", "6. volume": "3845700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44752,7 +44762,7 @@ "2. high": "24.47", "3. low": "24.13", "4. close": "24.17", - "5. adjusted close": "12.6183939049894", + "5. adjusted close": "12.5060288913065", "6. volume": "4820800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44762,7 +44772,7 @@ "2. high": "24.53", "3. low": "24.28", "4. close": "24.31", - "5. adjusted close": "12.6914834849108", + "5. adjusted close": "12.5784676188523", "6. volume": "6101200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44772,7 +44782,7 @@ "2. high": "24.65", "3. low": "24.5", "4. close": "24.55", - "5. adjusted close": "12.816779907633", + "5. adjusted close": "12.7026482946452", "6. volume": "4614200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44782,7 +44792,7 @@ "2. high": "25.0", "3. low": "24.56", "4. close": "24.7", - "5. adjusted close": "12.8950901718345", + "5. adjusted close": "12.7802612170157", "6. volume": "5918100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44792,7 +44802,7 @@ "2. high": "25.02", "3. low": "24.706", "4. close": "25.01", - "5. adjusted close": "13.0569313845174", + "5. adjusted close": "12.9406612565815", "6. volume": "9275500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44802,7 +44812,7 @@ "2. high": "24.81", "3. low": "24.57", "4. close": "24.6", - "5. adjusted close": "12.8428833290335", + "5. adjusted close": "12.7285192687687", "6. volume": "4355200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44812,7 +44822,7 @@ "2. high": "24.98", "3. low": "24.6", "4. close": "24.74", - "5. adjusted close": "12.9159729089548", + "5. adjusted close": "12.8009579963146", "6. volume": "4101800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44822,7 +44832,7 @@ "2. high": "24.9", "3. low": "24.7", "4. close": "24.86", - "5. adjusted close": "12.978621120316", + "5. adjusted close": "12.863048334211", "6. volume": "6883100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44832,7 +44842,7 @@ "2. high": "25.15", "3. low": "24.71", "4. close": "24.73", - "5. adjusted close": "12.9107522246747", + "5. adjusted close": "12.7957838014899", "6. volume": "9558300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44842,7 +44852,7 @@ "2. high": "25.49", "3. low": "24.78", "4. close": "25.11", - "5. adjusted close": "13.1091382273183", + "5. adjusted close": "12.9924032048286", "6. volume": "6902300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44852,7 +44862,7 @@ "2. high": "25.09", "3. low": "24.76", "4. close": "24.88", - "5. adjusted close": "12.9890624888762", + "5. adjusted close": "12.8733967238604", "6. volume": "7023000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44862,7 +44872,7 @@ "2. high": "25.2", "3. low": "25.01", "4. close": "25.17", - "5. adjusted close": "13.1404623329989", + "5. adjusted close": "13.0234483737768", "6. volume": "6327900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44872,7 +44882,7 @@ "2. high": "25.01", "3. low": "24.6", "4. close": "24.95", - "5. adjusted close": "13.0256072788368", + "5. adjusted close": "12.9096160876333", "6. volume": "6723400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44882,7 +44892,7 @@ "2. high": "24.64", "3. low": "24.29", "4. close": "24.46", - "5. adjusted close": "12.7697937491122", + "5. adjusted close": "12.6560805412229", "6. volume": "3916100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44892,7 +44902,7 @@ "2. high": "24.62", "3. low": "24.29", "4. close": "24.41", - "5. adjusted close": "12.7436903277117", + "5. adjusted close": "12.6302095670994", "6. volume": "4385500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44902,7 +44912,7 @@ "2. high": "24.49", "3. low": "23.93", "4. close": "24.47", - "5. adjusted close": "12.7750144333923", + "5. adjusted close": "12.6612547360476", "6. volume": "6280200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44912,7 +44922,7 @@ "2. high": "24.23", "3. low": "23.93", "4. close": "24.06", - "5. adjusted close": "12.5609663779084", + "5. adjusted close": "12.4491127482348", "6. volume": "3988500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44922,7 +44932,7 @@ "2. high": "24.22", "3. low": "23.8", "4. close": "24.15", - "5. adjusted close": "12.6079525364292", + "5. adjusted close": "12.4956805016571", "6. volume": "5746900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44932,7 +44942,7 @@ "2. high": "24.22", "3. low": "23.96", "4. close": "23.97", - "5. adjusted close": "12.5139802193875", + "5. adjusted close": "12.4025449948124", "6. volume": "4413500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44942,7 +44952,7 @@ "2. high": "24.31", "3. low": "24.05", "4. close": "24.12", - "5. adjusted close": "12.5922904835889", + "5. adjusted close": "12.480157917183", "6. volume": "3755800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44952,7 +44962,7 @@ "2. high": "24.55", "3. low": "24.19", "4. close": "24.26", - "5. adjusted close": "12.6653800635103", + "5. adjusted close": "12.5525966447288", "6. volume": "5393800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44962,7 +44972,7 @@ "2. high": "24.75", "3. low": "24.35", "4. close": "24.42", - "5. adjusted close": "12.7489110119918", + "5. adjusted close": "12.6353837619241", "6. volume": "5313400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44972,7 +44982,7 @@ "2. high": "24.81", "3. low": "24.49", "4. close": "24.74", - "5. adjusted close": "12.9159729089548", + "5. adjusted close": "12.8009579963146", "6. volume": "6040900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44982,7 +44992,7 @@ "2. high": "24.98", "3. low": "24.67", "4. close": "24.68", - "5. adjusted close": "12.8846488032743", + "5. adjusted close": "12.7699128273663", "6. volume": "5266200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -44992,7 +45002,7 @@ "2. high": "24.99", "3. low": "24.81", "4. close": "24.88", - "5. adjusted close": "12.9890624888762", + "5. adjusted close": "12.8733967238604", "6. volume": "4120600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45002,7 +45012,7 @@ "2. high": "25.01", "3. low": "24.74", "4. close": "24.93", - "5. adjusted close": "13.0151659102766", + "5. adjusted close": "12.8992676979839", "6. volume": "4224500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45012,7 +45022,7 @@ "2. high": "24.88", "3. low": "24.71", "4. close": "24.81", - "5. adjusted close": "12.9525176989155", + "5. adjusted close": "12.8371773600875", "6. volume": "5595700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45022,7 +45032,7 @@ "2. high": "25.0", "3. low": "24.82", "4. close": "24.86", - "5. adjusted close": "12.978621120316", + "5. adjusted close": "12.863048334211", "6. volume": "3120500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45032,7 +45042,7 @@ "2. high": "25.08", "3. low": "24.85", "4. close": "25.0", - "5. adjusted close": "13.0517107002373", + "5. adjusted close": "12.9354870617568", "6. volume": "3169300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45042,7 +45052,7 @@ "2. high": "25.22", "3. low": "24.94", "4. close": "25.11", - "5. adjusted close": "13.1091382273183", + "5. adjusted close": "12.9924032048286", "6. volume": "3098900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45052,7 +45062,7 @@ "2. high": "25.2", "3. low": "24.99", "4. close": "25.08", - "5. adjusted close": "13.0934761744781", + "5. adjusted close": "12.9768806203545", "6. volume": "5063300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45062,7 +45072,7 @@ "2. high": "25.11", "3. low": "24.76", "4. close": "25.11", - "5. adjusted close": "13.1091382273183", + "5. adjusted close": "12.9924032048286", "6. volume": "5267800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45072,7 +45082,7 @@ "2. high": "24.96", "3. low": "24.74", "4. close": "24.79", - "5. adjusted close": "12.9420763303553", + "5. adjusted close": "12.8268289704381", "6. volume": "2265100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45082,7 +45092,7 @@ "2. high": "25.04", "3. low": "24.82", "4. close": "24.85", - "5. adjusted close": "12.9734004360359", + "5. adjusted close": "12.8578741393863", "6. volume": "3209700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45092,7 +45102,7 @@ "2. high": "25.12", "3. low": "24.95", "4. close": "25.03", - "5. adjusted close": "13.0673727530776", + "5. adjusted close": "12.9510096462309", "6. volume": "3046300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45102,7 +45112,7 @@ "2. high": "25.13", "3. low": "24.9", "4. close": "25.1", - "5. adjusted close": "13.1039175430382", + "5. adjusted close": "12.9872290100039", "6. volume": "3637300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45112,7 +45122,7 @@ "2. high": "25.23", "3. low": "24.96", "4. close": "25.0", - "5. adjusted close": "13.0517107002373", + "5. adjusted close": "12.9354870617568", "6. volume": "4878700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45122,7 +45132,7 @@ "2. high": "25.15", "3. low": "24.9", "4. close": "25.04", - "5. adjusted close": "13.0725934373577", + "5. adjusted close": "12.9561838410556", "6. volume": "6237500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45132,7 +45142,7 @@ "2. high": "25.25", "3. low": "24.97", "4. close": "24.98", - "5. adjusted close": "13.0412693316771", + "5. adjusted close": "12.9251386721074", "6. volume": "5771300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45142,7 +45152,7 @@ "2. high": "25.47", "3. low": "25.15", "4. close": "25.17", - "5. adjusted close": "13.1404623329989", + "5. adjusted close": "13.0234483737768", "6. volume": "7732100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45152,7 +45162,7 @@ "2. high": "25.11", "3. low": "24.75", "4. close": "25.1", - "5. adjusted close": "13.1039175430382", + "5. adjusted close": "12.9872290100039", "6. volume": "4512600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45162,7 +45172,7 @@ "2. high": "25.0", "3. low": "24.75", "4. close": "24.76", - "5. adjusted close": "12.926414277515", + "5. adjusted close": "12.811306385964", "6. volume": "4111600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45172,7 +45182,7 @@ "2. high": "24.98", "3. low": "24.74", "4. close": "24.79", - "5. adjusted close": "12.9420763303553", + "5. adjusted close": "12.8268289704381", "6. volume": "3660100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45182,7 +45192,7 @@ "2. high": "25.05", "3. low": "24.8", "4. close": "24.95", - "5. adjusted close": "13.0256072788368", + "5. adjusted close": "12.9096160876333", "6. volume": "2950400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45192,7 +45202,7 @@ "2. high": "25.24", "3. low": "24.98", "4. close": "24.98", - "5. adjusted close": "13.0412693316771", + "5. adjusted close": "12.9251386721074", "6. volume": "3526900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45202,7 +45212,7 @@ "2. high": "25.39", "3. low": "25.0", "4. close": "25.26", - "5. adjusted close": "13.1874484915198", + "5. adjusted close": "13.0700161271991", "6. volume": "3354100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45212,7 +45222,7 @@ "2. high": "25.3", "3. low": "25.06", "4. close": "25.1", - "5. adjusted close": "13.1039175430382", + "5. adjusted close": "12.9872290100039", "6. volume": "2889900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45222,7 +45232,7 @@ "2. high": "25.31", "3. low": "25.1", "4. close": "25.13", - "5. adjusted close": "13.1195795958785", + "5. adjusted close": "13.002751594478", "6. volume": "3115400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45232,7 +45242,7 @@ "2. high": "25.35", "3. low": "25.03", "4. close": "25.24", - "5. adjusted close": "13.1770071229596", + "5. adjusted close": "13.0596677375497", "6. volume": "5528300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45242,7 +45252,7 @@ "2. high": "25.3155", "3. low": "24.9", "4. close": "25.07", - "5. adjusted close": "13.088255490198", + "5. adjusted close": "12.9717064255297", "6. volume": "3961700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45252,7 +45262,7 @@ "2. high": "25.0", "3. low": "24.81", "4. close": "24.9", - "5. adjusted close": "12.9995038574364", + "5. adjusted close": "12.8837451135098", "6. volume": "3523100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45262,7 +45272,7 @@ "2. high": "24.99", "3. low": "24.68", "4. close": "24.9", - "5. adjusted close": "12.9995038574364", + "5. adjusted close": "12.8837451135098", "6. volume": "4064600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45272,7 +45282,7 @@ "2. high": "24.94", "3. low": "24.7", "4. close": "24.94", - "5. adjusted close": "13.0203865945567", + "5. adjusted close": "12.9044418928086", "6. volume": "3874700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45282,7 +45292,7 @@ "2. high": "24.95", "3. low": "24.5", "4. close": "24.91", - "5. adjusted close": "13.0047245417164", + "5. adjusted close": "12.8889193083345", "6. volume": "4006900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45292,7 +45302,7 @@ "2. high": "24.75", "3. low": "24.48", "4. close": "24.6", - "5. adjusted close": "12.8428833290335", + "5. adjusted close": "12.7285192687687", "6. volume": "5234300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45302,7 +45312,7 @@ "2. high": "25.25", "3. low": "24.88", "4. close": "24.88", - "5. adjusted close": "12.9890624888762", + "5. adjusted close": "12.8733967238604", "6. volume": "3806600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45312,7 +45322,7 @@ "2. high": "25.28", "3. low": "25.04", "4. close": "25.27", - "5. adjusted close": "13.1926691757999", + "5. adjusted close": "13.0751903220238", "6. volume": "5559600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45322,7 +45332,7 @@ "2. high": "25.36", "3. low": "24.99", "4. close": "25.2", - "5. adjusted close": "13.1561243858392", + "5. adjusted close": "13.0389709582509", "6. volume": "4033900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45332,7 +45342,7 @@ "2. high": "25.21", "3. low": "24.91", "4. close": "24.98", - "5. adjusted close": "13.0412693316771", + "5. adjusted close": "12.9251386721074", "6. volume": "6283200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45342,7 +45352,7 @@ "2. high": "25.42", "3. low": "25.17", "4. close": "25.21", - "5. adjusted close": "13.1613450701193", + "5. adjusted close": "13.0441451530756", "6. volume": "5392900", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -45352,7 +45362,7 @@ "2. high": "25.43", "3. low": "24.98", "4. close": "25.28", - "5. adjusted close": "13.0529150008872", + "5. adjusted close": "12.9366806382798", "6. volume": "5905700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45362,7 +45372,7 @@ "2. high": "25.24", "3. low": "24.89", "4. close": "24.9", - "5. adjusted close": "12.8567082089435", + "5. adjusted close": "12.7422210400778", "6. volume": "4524800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45372,7 +45382,7 @@ "2. high": "25.52", "3. low": "25.231", "4. close": "25.24", - "5. adjusted close": "13.0322616543668", + "5. adjusted close": "12.9162112068901", "6. volume": "4568500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45382,7 +45392,7 @@ "2. high": "25.79", "3. low": "25.48", "4. close": "25.48", - "5. adjusted close": "13.1561817334892", + "5. adjusted close": "13.0390277952282", "6. volume": "4579000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45392,7 +45402,7 @@ "2. high": "25.8", "3. low": "25.42", "4. close": "25.63", - "5. adjusted close": "13.2336317829407", + "5. adjusted close": "13.1157881629395", "6. volume": "5422200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45402,7 +45412,7 @@ "2. high": "25.79", "3. low": "25.56", "4. close": "25.71", - "5. adjusted close": "13.2749384759814", + "5. adjusted close": "13.1567270257188", "6. volume": "3658900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45412,7 +45422,7 @@ "2. high": "25.69", "3. low": "25.26", "4. close": "25.6", - "5. adjusted close": "13.2181417730504", + "5. adjusted close": "13.1004360893972", "6. volume": "4881200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45422,7 +45432,7 @@ "2. high": "25.53", "3. low": "25.18", "4. close": "25.43", - "5. adjusted close": "13.1303650503387", + "5. adjusted close": "13.0134410059911", "6. volume": "6814500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45432,7 +45442,7 @@ "2. high": "25.31", "3. low": "25.05", "4. close": "25.26", - "5. adjusted close": "13.042588327627", + "5. adjusted close": "12.9264459225849", "6. volume": "3920900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45442,7 +45452,7 @@ "2. high": "25.53", "3. low": "25.12", "4. close": "25.2", - "5. adjusted close": "13.0116083078465", + "5. adjusted close": "12.8957417755004", "6. volume": "3786700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45452,7 +45462,7 @@ "2. high": "25.58", "3. low": "25.27", "4. close": "25.46", - "5. adjusted close": "13.145855060229", + "5. adjusted close": "13.0287930795333", "6. volume": "3238700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45462,7 +45472,7 @@ "2. high": "25.54", "3. low": "25.14", "4. close": "25.32", - "5. adjusted close": "13.0735683474076", + "5. adjusted close": "12.9571500696694", "6. volume": "5594500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45472,7 +45482,7 @@ "2. high": "25.2", "3. low": "24.71", "4. close": "24.99", - "5. adjusted close": "12.9031782386144", + "5. adjusted close": "12.7882772607045", "6. volume": "3159400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45482,7 +45492,7 @@ "2. high": "25.13", "3. low": "24.87", "4. close": "25.07", - "5. adjusted close": "12.9444849316552", + "5. adjusted close": "12.8292161234839", "6. volume": "4806500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45492,7 +45502,7 @@ "2. high": "25.36", "3. low": "24.96", "4. close": "25.05", - "5. adjusted close": "12.934158258395", + "5. adjusted close": "12.8189814077891", "6. volume": "5365200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45502,7 +45512,7 @@ "2. high": "25.51", "3. low": "25.19", "4. close": "25.22", - "5. adjusted close": "13.0219349811067", + "5. adjusted close": "12.9059764911952", "6. volume": "3805400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45512,7 +45522,7 @@ "2. high": "25.44", "3. low": "25.14", "4. close": "25.42", - "5. adjusted close": "13.1252017137086", + "5. adjusted close": "13.0083236481436", "6. volume": "3262000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45522,7 +45532,7 @@ "2. high": "25.42", "3. low": "25.01", "4. close": "25.22", - "5. adjusted close": "13.0219349811067", + "5. adjusted close": "12.9059764911952", "6. volume": "4183900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45532,7 +45542,7 @@ "2. high": "25.51", "3. low": "25.34", "4. close": "25.5", - "5. adjusted close": "13.1665084067494", + "5. adjusted close": "13.049262510923", "6. volume": "3431600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45542,7 +45552,7 @@ "2. high": "25.7", "3. low": "25.25", "4. close": "25.48", - "5. adjusted close": "13.1561817334892", + "5. adjusted close": "13.0390277952282", "6. volume": "3479000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45552,7 +45562,7 @@ "2. high": "25.5", "3. low": "25.25", "4. close": "25.36", - "5. adjusted close": "13.094221693928", + "5. adjusted close": "12.9776195010591", "6. volume": "3879000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45562,7 +45572,7 @@ "2. high": "25.57", "3. low": "25.38", "4. close": "25.53", - "5. adjusted close": "13.1819984166397", + "5. adjusted close": "13.0646145844653", "6. volume": "2388200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45572,7 +45582,7 @@ "2. high": "25.69", "3. low": "25.42", "4. close": "25.6", - "5. adjusted close": "13.2181417730504", + "5. adjusted close": "13.1004360893972", "6. volume": "3715000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45582,7 +45592,7 @@ "2. high": "25.85", "3. low": "25.51", "4. close": "25.6", - "5. adjusted close": "13.2181417730504", + "5. adjusted close": "13.1004360893972", "6. volume": "3693400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45592,7 +45602,7 @@ "2. high": "26.01", "3. low": "25.72", "4. close": "25.86", - "5. adjusted close": "13.3523885254329", + "5. adjusted close": "13.2334873934302", "6. volume": "3610600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45602,7 +45612,7 @@ "2. high": "25.96", "3. low": "25.6", "4. close": "25.89", - "5. adjusted close": "13.3678785353232", + "5. adjusted close": "13.2488394669724", "6. volume": "4253400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45612,7 +45622,7 @@ "2. high": "25.91", "3. low": "25.36", "4. close": "25.73", - "5. adjusted close": "13.2852651492416", + "5. adjusted close": "13.1669617414137", "6. volume": "6298500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45622,7 +45632,7 @@ "2. high": "25.46", "3. low": "25.27", "4. close": "25.45", - "5. adjusted close": "13.1406917235989", + "5. adjusted close": "13.0236757216859", "6. volume": "3249700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45632,7 +45642,7 @@ "2. high": "25.65", "3. low": "25.32", "4. close": "25.39", - "5. adjusted close": "13.1097117038183", + "5. adjusted close": "12.9929715746014", "6. volume": "4478900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45642,7 +45652,7 @@ "2. high": "25.54", "3. low": "25.18", "4. close": "25.52", - "5. adjusted close": "13.1768350800096", + "5. adjusted close": "13.0594972266178", "6. volume": "3135500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45652,7 +45662,7 @@ "2. high": "25.53", "3. low": "25.31", "4. close": "25.46", - "5. adjusted close": "13.145855060229", + "5. adjusted close": "13.0287930795333", "6. volume": "3401300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45662,7 +45672,7 @@ "2. high": "25.4", "3. low": "25.03", "4. close": "25.3", - "5. adjusted close": "13.0632416741474", + "5. adjusted close": "12.9469153539746", "6. volume": "5253700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45672,7 +45682,7 @@ "2. high": "25.64", "3. low": "25.21", "4. close": "25.39", - "5. adjusted close": "13.1097117038183", + "5. adjusted close": "12.9929715746014", "6. volume": "5782400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45682,7 +45692,7 @@ "2. high": "25.7", "3. low": "25.37", "4. close": "25.43", - "5. adjusted close": "13.1303650503387", + "5. adjusted close": "13.0134410059911", "6. volume": "7001200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45692,7 +45702,7 @@ "2. high": "25.7", "3. low": "25.3", "4. close": "25.57", - "5. adjusted close": "13.2026517631601", + "5. adjusted close": "13.085084015855", "6. volume": "5965000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45702,7 +45712,7 @@ "2. high": "25.94", "3. low": "25.61", "4. close": "25.94", - "5. adjusted close": "13.3936952184737", + "5. adjusted close": "13.2744262562095", "6. volume": "3830800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45712,7 +45722,7 @@ "2. high": "26.45", "3. low": "25.91", "4. close": "25.98", - "5. adjusted close": "13.4143485649941", + "5. adjusted close": "13.2948956875992", "6. volume": "3100200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45722,7 +45732,7 @@ "2. high": "26.41", "3. low": "25.93", "4. close": "26.12", - "5. adjusted close": "13.4866352778155", + "5. adjusted close": "13.3665386974631", "6. volume": "4251800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45732,7 +45742,7 @@ "2. high": "26.6", "3. low": "26.21", "4. close": "26.48", - "5. adjusted close": "13.672515396499", + "5. adjusted close": "13.5507635799702", "6. volume": "4882400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45742,7 +45752,7 @@ "2. high": "26.48", "3. low": "26.01", "4. close": "26.45", - "5. adjusted close": "13.6570253866087", + "5. adjusted close": "13.535411506428", "6. volume": "5572200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45752,7 +45762,7 @@ "2. high": "26.25", "3. low": "25.94", "4. close": "26.08", - "5. adjusted close": "13.4659819312951", + "5. adjusted close": "13.3460692660734", "6. volume": "3988500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45762,7 +45772,7 @@ "2. high": "26.078", "3. low": "25.5", "4. close": "26.0", - "5. adjusted close": "13.4246752382543", + "5. adjusted close": "13.305130403294", "6. volume": "6365400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45772,7 +45782,7 @@ "2. high": "25.8", "3. low": "25.24", "4. close": "25.7", - "5. adjusted close": "13.2697751393513", + "5. adjusted close": "13.1516096678714", "6. volume": "6366300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45782,7 +45792,7 @@ "2. high": "25.89", "3. low": "25.65", "4. close": "25.76", - "5. adjusted close": "13.3007551591319", + "5. adjusted close": "13.1823138149559", "6. volume": "3845500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45792,7 +45802,7 @@ "2. high": "25.83", "3. low": "25.61", "4. close": "25.69", - "5. adjusted close": "13.2646118027213", + "5. adjusted close": "13.146492310024", "6. volume": "4795000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45802,7 +45812,7 @@ "2. high": "25.96", "3. low": "25.74", "4. close": "25.86", - "5. adjusted close": "13.3523885254329", + "5. adjusted close": "13.2334873934302", "6. volume": "3588900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45812,7 +45822,7 @@ "2. high": "25.95", "3. low": "25.52", "4. close": "25.71", - "5. adjusted close": "13.2749384759814", + "5. adjusted close": "13.1567270257188", "6. volume": "3752000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45822,7 +45832,7 @@ "2. high": "25.9", "3. low": "25.7", "4. close": "25.74", - "5. adjusted close": "13.2904284858717", + "5. adjusted close": "13.1720790992611", "6. volume": "4223000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45832,7 +45842,7 @@ "2. high": "25.88", "3. low": "25.48", "4. close": "25.55", - "5. adjusted close": "13.1923250898999", + "5. adjusted close": "13.0748493001601", "6. volume": "5979300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45842,7 +45852,7 @@ "2. high": "25.93", "3. low": "25.4", "4. close": "25.63", - "5. adjusted close": "13.2336317829407", + "5. adjusted close": "13.1157881629395", "6. volume": "4944700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45852,7 +45862,7 @@ "2. high": "26.07", "3. low": "25.436", "4. close": "25.68", - "5. adjusted close": "13.2594484660912", + "5. adjusted close": "13.1413749521766", "6. volume": "6720900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45862,7 +45872,7 @@ "2. high": "26.56", "3. low": "25.9", "4. close": "25.95", - "5. adjusted close": "13.3988585551038", + "5. adjusted close": "13.2795436140569", "6. volume": "13931600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45872,7 +45882,7 @@ "2. high": "26.21", "3. low": "25.59", "4. close": "25.82", - "5. adjusted close": "13.3317351789125", + "5. adjusted close": "13.2130179620405", "6. volume": "11495600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45882,7 +45892,7 @@ "2. high": "25.99", "3. low": "25.16", "4. close": "25.78", - "5. adjusted close": "13.3110818323921", + "5. adjusted close": "13.1925485306508", "6. volume": "9807000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45892,7 +45902,7 @@ "2. high": "25.35", "3. low": "24.9", "4. close": "25.32", - "5. adjusted close": "13.0735683474076", + "5. adjusted close": "12.9571500696694", "6. volume": "4170100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45902,7 +45912,7 @@ "2. high": "25.27", "3. low": "25.09", "4. close": "25.09", - "5. adjusted close": "12.9548116049154", + "5. adjusted close": "12.8394508391788", "6. volume": "3622100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45912,7 +45922,7 @@ "2. high": "25.67", "3. low": "25.22", "4. close": "25.27", - "5. adjusted close": "13.0477516642571", + "5. adjusted close": "12.9315632804323", "6. volume": "4347400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45922,7 +45932,7 @@ "2. high": "25.61", "3. low": "25.2", "4. close": "25.61", - "5. adjusted close": "13.2233051096805", + "5. adjusted close": "13.1055534472446", "6. volume": "4097600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45932,7 +45942,7 @@ "2. high": "25.57", "3. low": "25.22", "4. close": "25.28", - "5. adjusted close": "13.0529150008872", + "5. adjusted close": "12.9366806382798", "6. volume": "4403600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45942,7 +45952,7 @@ "2. high": "25.58", "3. low": "25.25", "4. close": "25.49", - "5. adjusted close": "13.1613450701193", + "5. adjusted close": "13.0441451530756", "6. volume": "4767400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45952,7 +45962,7 @@ "2. high": "25.4", "3. low": "24.96", "4. close": "25.3", - "5. adjusted close": "13.0632416741474", + "5. adjusted close": "12.9469153539746", "6. volume": "5292500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45962,7 +45972,7 @@ "2. high": "25.58", "3. low": "24.82", "4. close": "24.94", - "5. adjusted close": "12.8773615554639", + "5. adjusted close": "12.7626904714674", "6. volume": "6347100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45972,7 +45982,7 @@ "2. high": "25.6", "3. low": "25.16", "4. close": "25.46", - "5. adjusted close": "13.145855060229", + "5. adjusted close": "13.0287930795333", "6. volume": "6316800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -45982,7 +45992,7 @@ "2. high": "25.54", "3. low": "25.08", "4. close": "25.54", - "5. adjusted close": "13.1871617532698", + "5. adjusted close": "13.0697319423127", "6. volume": "8501000", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -45992,7 +46002,7 @@ "2. high": "25.33", "3. low": "24.97", "4. close": "25.07", - "5. adjusted close": "12.8041109664784", + "5. adjusted close": "12.6900921686204", "6. volume": "6236700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46002,7 +46012,7 @@ "2. high": "25.35", "3. low": "25.02", "4. close": "25.05", - "5. adjusted close": "12.7938962788307", + "5. adjusted close": "12.679968441322", "6. volume": "4274300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46012,7 +46022,7 @@ "2. high": "25.48", "3. low": "24.96", "4. close": "25.02", - "5. adjusted close": "12.778574247359", + "5. adjusted close": "12.6647828503743", "6. volume": "5876000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46022,7 +46032,7 @@ "2. high": "25.42", "3. low": "24.77", "4. close": "25.32", - "5. adjusted close": "12.9317945620756", + "5. adjusted close": "12.8166387598512", "6. volume": "8928600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46032,7 +46042,7 @@ "2. high": "25.1", "3. low": "24.68", "4. close": "24.71", - "5. adjusted close": "12.6202465888186", + "5. adjusted close": "12.5078650772481", "6. volume": "9033800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46042,7 +46052,7 @@ "2. high": "24.44", "3. low": "24.11", "4. close": "24.22", - "5. adjusted close": "12.3699867414483", + "5. adjusted close": "12.2598337584358", "6. volume": "3471100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46052,7 +46062,7 @@ "2. high": "24.45", "3. low": "23.96", "4. close": "24.43", - "5. adjusted close": "12.4772409617498", + "5. adjusted close": "12.3661328950697", "6. volume": "8277700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46062,7 +46072,7 @@ "2. high": "24.28", "3. low": "24.03", "4. close": "24.16", - "5. adjusted close": "12.339342678505", + "5. adjusted close": "12.2294625765405", "6. volume": "4613700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46072,7 +46082,7 @@ "2. high": "24.46", "3. low": "24.17", "4. close": "24.25", - "5. adjusted close": "12.3853087729199", + "5. adjusted close": "12.2750193493835", "6. volume": "5057900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46082,7 +46092,7 @@ "2. high": "24.78", "3. low": "24.46", "4. close": "24.47", - "5. adjusted close": "12.4976703370454", + "5. adjusted close": "12.3863803496666", "6. volume": "4844900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46092,7 +46102,7 @@ "2. high": "24.8", "3. low": "24.5", "4. close": "24.75", - "5. adjusted close": "12.6406759641141", + "5. adjusted close": "12.528112531845", "6. volume": "4104400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46102,7 +46112,7 @@ "2. high": "25.27", "3. low": "24.74", "4. close": "24.75", - "5. adjusted close": "12.6406759641141", + "5. adjusted close": "12.528112531845", "6. volume": "3731000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46112,7 +46122,7 @@ "2. high": "25.04", "3. low": "24.71", "4. close": "24.87", - "5. adjusted close": "12.7019640900008", + "5. adjusted close": "12.5888548956358", "6. volume": "4260200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46122,7 +46132,7 @@ "2. high": "24.9186", "3. low": "24.57", "4. close": "24.72", - "5. adjusted close": "12.6253539326425", + "5. adjusted close": "12.5129269408974", "6. volume": "6610600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46132,7 +46142,7 @@ "2. high": "25.0", "3. low": "24.75", "4. close": "25.0", - "5. adjusted close": "12.7683595597113", + "5. adjusted close": "12.6546591230758", "6. volume": "6122600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46142,7 +46152,7 @@ "2. high": "25.23", "3. low": "24.89", "4. close": "24.99", - "5. adjusted close": "12.7632522158874", + "5. adjusted close": "12.6495972594266", "6. volume": "4401100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46152,7 +46162,7 @@ "2. high": "25.22", "3. low": "24.95", "4. close": "25.0", - "5. adjusted close": "12.7683595597113", + "5. adjusted close": "12.6546591230758", "6. volume": "3443800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46162,7 +46172,7 @@ "2. high": "25.27", "3. low": "24.77", "4. close": "25.06", - "5. adjusted close": "12.7990036226546", + "5. adjusted close": "12.6850303049712", "6. volume": "5168700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46172,7 +46182,7 @@ "2. high": "25.42", "3. low": "25.08", "4. close": "25.16", - "5. adjusted close": "12.8500770608934", + "5. adjusted close": "12.7356489414635", "6. volume": "5027500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46182,7 +46192,7 @@ "2. high": "26.0", "3. low": "24.896", "4. close": "25.29", - "5. adjusted close": "12.9164725306039", + "5. adjusted close": "12.8014531689035", "6. volume": "7287100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46192,7 +46202,7 @@ "2. high": "25.19", "3. low": "24.8", "4. close": "25.03", - "5. adjusted close": "12.7836815911829", + "5. adjusted close": "12.6698447140235", "6. volume": "7359100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46202,7 +46212,7 @@ "2. high": "25.07", "3. low": "24.62", "4. close": "24.93", - "5. adjusted close": "12.7326081529441", + "5. adjusted close": "12.6192260775312", "6. volume": "3895400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46212,7 +46222,7 @@ "2. high": "24.88", "3. low": "24.52", "4. close": "24.74", - "5. adjusted close": "12.6355686202903", + "5. adjusted close": "12.5230506681958", "6. volume": "3639200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46222,7 +46232,7 @@ "2. high": "24.92", "3. low": "24.53", "4. close": "24.87", - "5. adjusted close": "12.7019640900008", + "5. adjusted close": "12.5888548956358", "6. volume": "6371800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46232,7 +46242,7 @@ "2. high": "25.07", "3. low": "24.32", "4. close": "24.36", - "5. adjusted close": "12.4414895549826", + "5. adjusted close": "12.3306998495251", "6. volume": "9041600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46242,7 +46252,7 @@ "2. high": "24.45", "3. low": "23.9", "4. close": "24.36", - "5. adjusted close": "12.4414895549826", + "5. adjusted close": "12.3306998495251", "6. volume": "7326300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46252,7 +46262,7 @@ "2. high": "24.14", "3. low": "23.92", "4. close": "23.92", - "5. adjusted close": "12.2167664267317", + "5. adjusted close": "12.1079778489589", "6. volume": "4064400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46262,7 +46272,7 @@ "2. high": "24.28", "3. low": "23.91", "4. close": "24.01", - "5. adjusted close": "12.2627325211467", + "5. adjusted close": "12.153534621802", "6. volume": "4810000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46272,7 +46282,7 @@ "2. high": "24.09", "3. low": "23.82", "4. close": "23.93", - "5. adjusted close": "12.2218737705556", + "5. adjusted close": "12.1130397126082", "6. volume": "4373500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46282,7 +46292,7 @@ "2. high": "24.18", "3. low": "23.86", "4. close": "24.13", - "5. adjusted close": "12.3240206470333", + "5. adjusted close": "12.2142769855928", "6. volume": "3662800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46292,7 +46302,7 @@ "2. high": "24.18", "3. low": "23.69", "4. close": "24.1", - "5. adjusted close": "12.3086986155616", + "5. adjusted close": "12.1990913946451", "6. volume": "5111800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46302,7 +46312,7 @@ "2. high": "23.8014", "3. low": "23.6", "4. close": "23.77", - "5. adjusted close": "12.1401562693735", + "5. adjusted close": "12.0320498942205", "6. volume": "4056000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46312,7 +46322,7 @@ "2. high": "24.09", "3. low": "23.65", "4. close": "23.68", - "5. adjusted close": "12.0941901749585", + "5. adjusted close": "11.9864931213774", "6. volume": "4456600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46322,7 +46332,7 @@ "2. high": "24.2", "3. low": "23.86", "4. close": "24.0", - "5. adjusted close": "12.2576251773228", + "5. adjusted close": "12.1484727581528", "6. volume": "5551100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46332,7 +46342,7 @@ "2. high": "24.25", "3. low": "23.983", "4. close": "24.15", - "5. adjusted close": "12.3342353346811", + "5. adjusted close": "12.2244007128912", "6. volume": "4754600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46342,7 +46352,7 @@ "2. high": "24.15", "3. low": "23.72", "4. close": "24.12", - "5. adjusted close": "12.3189133032094", + "5. adjusted close": "12.2092151219435", "6. volume": "4191300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46352,7 +46362,7 @@ "2. high": "23.94", "3. low": "23.75", "4. close": "23.84", - "5. adjusted close": "12.1759076761407", + "5. adjusted close": "12.0674829397651", "6. volume": "3239400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46362,7 +46372,7 @@ "2. high": "24.2", "3. low": "23.7", "4. close": "24.0", - "5. adjusted close": "12.2576251773228", + "5. adjusted close": "12.1484727581528", "6. volume": "6164300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46372,7 +46382,7 @@ "2. high": "23.76", "3. low": "23.32", "4. close": "23.66", - "5. adjusted close": "12.0839754873107", + "5. adjusted close": "11.9763693940789", "6. volume": "5706600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46382,7 +46392,7 @@ "2. high": "23.72", "3. low": "23.25", "4. close": "23.44", - "5. adjusted close": "11.9716139231853", + "5. adjusted close": "11.8650083937959", "6. volume": "7712300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46392,7 +46402,7 @@ "2. high": "24.08", "3. low": "23.27", "4. close": "23.46", - "5. adjusted close": "11.981828610833", + "5. adjusted close": "11.8751321210943", "6. volume": "11046200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46402,7 +46412,7 @@ "2. high": "24.5", "3. low": "23.86", "4. close": "24.09", - "5. adjusted close": "12.3035912717378", + "5. adjusted close": "12.1940295309958", "6. volume": "5505600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46412,7 +46422,7 @@ "2. high": "24.26", "3. low": "23.98", "4. close": "24.1", - "5. adjusted close": "12.3086986155616", + "5. adjusted close": "12.1990913946451", "6. volume": "5312500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46422,7 +46432,7 @@ "2. high": "24.02", "3. low": "23.79", "4. close": "23.99", - "5. adjusted close": "12.2525178334989", + "5. adjusted close": "12.1434108945035", "6. volume": "7200800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46432,7 +46442,7 @@ "2. high": "24.33", "3. low": "23.9", "4. close": "23.94", - "5. adjusted close": "12.2269811143795", + "5. adjusted close": "12.1181015762574", "6. volume": "4772500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46442,7 +46452,7 @@ "2. high": "24.61", "3. low": "24.14", "4. close": "24.17", - "5. adjusted close": "12.3444500223288", + "5. adjusted close": "12.2345244401897", "6. volume": "7082600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46452,7 +46462,7 @@ "2. high": "24.48", "3. low": "24.09", "4. close": "24.44", - "5. adjusted close": "12.4823483055737", + "5. adjusted close": "12.3711947587189", "6. volume": "9309900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46462,7 +46472,7 @@ "2. high": "24.67", "3. low": "24.46", "4. close": "24.52", - "5. adjusted close": "12.5232070561648", + "5. adjusted close": "12.4116896679127", "6. volume": "6193400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46472,7 +46482,7 @@ "2. high": "24.56", "3. low": "24.14", "4. close": "24.43", - "5. adjusted close": "12.4772409617498", + "5. adjusted close": "12.3661328950697", "6. volume": "7414200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46482,7 +46492,7 @@ "2. high": "24.45", "3. low": "24.25", "4. close": "24.43", - "5. adjusted close": "12.4772409617498", + "5. adjusted close": "12.3661328950697", "6. volume": "3997900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46492,7 +46502,7 @@ "2. high": "24.6", "3. low": "24.38", "4. close": "24.4", - "5. adjusted close": "12.4619189302782", + "5. adjusted close": "12.350947304122", "6. volume": "3854100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46502,7 +46512,7 @@ "2. high": "24.7", "3. low": "24.45", "4. close": "24.66", - "5. adjusted close": "12.5947098696992", + "5. adjusted close": "12.482555759002", "6. volume": "5220600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46512,7 +46522,7 @@ "2. high": "24.86", "3. low": "24.44", "4. close": "24.6", - "5. adjusted close": "12.5640658067559", + "5. adjusted close": "12.4521845771066", "6. volume": "4803600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46522,7 +46532,7 @@ "2. high": "25.05", "3. low": "24.52", "4. close": "24.98", - "5. adjusted close": "12.7581448720635", + "5. adjusted close": "12.6445353957773", "6. volume": "5643100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46532,7 +46542,7 @@ "2. high": "24.89", "3. low": "24.58", "4. close": "24.74", - "5. adjusted close": "12.6355686202903", + "5. adjusted close": "12.5230506681958", "6. volume": "6235100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46542,7 +46552,7 @@ "2. high": "24.87", "3. low": "24.7", "4. close": "24.75", - "5. adjusted close": "12.6406759641141", + "5. adjusted close": "12.528112531845", "6. volume": "4703100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46552,7 +46562,7 @@ "2. high": "25.02", "3. low": "24.74", "4. close": "24.79", - "5. adjusted close": "12.6611053394097", + "5. adjusted close": "12.548359986442", "6. volume": "5606300", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -46562,7 +46572,7 @@ "2. high": "25.61", "3. low": "25.01", "4. close": "25.15", - "5. adjusted close": "12.7015077497468", + "5. adjusted close": "12.5884026190273", "6. volume": "5681300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46572,7 +46582,7 @@ "2. high": "25.67", "3. low": "25.35", "4. close": "25.43", - "5. adjusted close": "12.8429161859269", + "5. adjusted close": "12.7285518330762", "6. volume": "4997300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46582,7 +46592,7 @@ "2. high": "25.7", "3. low": "25.52", "4. close": "25.62", - "5. adjusted close": "12.9388719104777", + "5. adjusted close": "12.8236530854664", "6. volume": "2966400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46592,7 +46602,7 @@ "2. high": "25.71", "3. low": "25.51", "4. close": "25.65", - "5. adjusted close": "12.9540228143541", + "5. adjusted close": "12.8386690726859", "6. volume": "3771700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46602,7 +46612,7 @@ "2. high": "25.68", "3. low": "25.51", "4. close": "25.6", - "5. adjusted close": "12.9287713078934", + "5. adjusted close": "12.8136424273201", "6. volume": "3228000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46612,7 +46622,7 @@ "2. high": "25.69", "3. low": "25.4", "4. close": "25.63", - "5. adjusted close": "12.9439222117698", + "5. adjusted close": "12.8286584145396", "6. volume": "4459200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46622,7 +46632,7 @@ "2. high": "25.88", "3. low": "25.42", "4. close": "25.43", - "5. adjusted close": "12.8429161859269", + "5. adjusted close": "12.7285518330762", "6. volume": "4904300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46632,7 +46642,7 @@ "2. high": "25.84", "3. low": "25.5", "4. close": "25.83", - "5. adjusted close": "13.0449282376128", + "5. adjusted close": "12.928764996003", "6. volume": "5374300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46642,7 +46652,7 @@ "2. high": "25.6", "3. low": "25.18", "4. close": "25.55", - "5. adjusted close": "12.9035198014327", + "5. adjusted close": "12.7886157819542", "6. volume": "5988900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46652,7 +46662,7 @@ "2. high": "25.35", "3. low": "25.04", "4. close": "25.31", - "5. adjusted close": "12.7823125704212", + "5. adjusted close": "12.6684878841981", "6. volume": "5870400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46662,7 +46672,7 @@ "2. high": "25.44", "3. low": "25.0", "4. close": "25.17", - "5. adjusted close": "12.7116083523311", + "5. adjusted close": "12.5984132771737", "6. volume": "9054800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46672,7 +46682,7 @@ "2. high": "25.38", "3. low": "24.6", "4. close": "25.22", - "5. adjusted close": "12.7368598587919", + "5. adjusted close": "12.6234399225395", "6. volume": "12917000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46682,7 +46692,7 @@ "2. high": "25.7415", "3. low": "25.03", "4. close": "25.56", - "5. adjusted close": "12.9085701027248", + "5. adjusted close": "12.7936211110274", "6. volume": "13159900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46692,7 +46702,7 @@ "2. high": "25.12", "3. low": "24.21", "4. close": "25.03", - "5. adjusted close": "12.6409041342411", + "5. adjusted close": "12.5283386701493", "6. volume": "11833500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46702,7 +46712,7 @@ "2. high": "24.32", "3. low": "23.98", "4. close": "24.32", - "5. adjusted close": "12.2823327424987", + "5. adjusted close": "12.1729603059541", "6. volume": "4729400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46712,7 +46722,7 @@ "2. high": "24.22", "3. low": "23.71", "4. close": "24.2", - "5. adjusted close": "12.221729126993", + "5. adjusted close": "12.112896357076", "6. volume": "6451200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46722,7 +46732,7 @@ "2. high": "24.31", "3. low": "23.47", "4. close": "23.81", - "5. adjusted close": "12.0247673765993", + "5. adjusted close": "11.9176885232223", "6. volume": "5679700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46732,7 +46742,7 @@ "2. high": "23.776", "3. low": "23.44", "4. close": "23.65", - "5. adjusted close": "11.943962555925", + "5. adjusted close": "11.8376032580516", "6. volume": "5862600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46742,7 +46752,7 @@ "2. high": "23.86", "3. low": "23.58", "4. close": "23.76", - "5. adjusted close": "11.9995158701386", + "5. adjusted close": "11.8926618778564", "6. volume": "6969400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46752,7 +46762,7 @@ "2. high": "24.03", "3. low": "23.67", "4. close": "23.7", - "5. adjusted close": "11.9692140623857", + "5. adjusted close": "11.8626299034174", "6. volume": "4821400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46762,7 +46772,7 @@ "2. high": "24.11", "3. low": "23.72", "4. close": "23.94", - "5. adjusted close": "12.0904212933972", + "5. adjusted close": "11.9827578011735", "6. volume": "5690800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46772,7 +46782,7 @@ "2. high": "24.28", "3. low": "23.83", "4. close": "23.93", - "5. adjusted close": "12.085370992105", + "5. adjusted close": "11.9777524721004", "6. volume": "4682800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46782,7 +46792,7 @@ "2. high": "24.16", "3. low": "23.6", "4. close": "24.16", - "5. adjusted close": "12.2015279218244", + "5. adjusted close": "12.0928750407833", "6. volume": "5680900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46792,7 +46802,7 @@ "2. high": "23.82", "3. low": "23.45", "4. close": "23.73", - "5. adjusted close": "11.9843649662621", + "5. adjusted close": "11.8776458906369", "6. volume": "4933200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46802,7 +46812,7 @@ "2. high": "23.63", "3. low": "23.38", "4. close": "23.5", - "5. adjusted close": "11.8682080365428", + "5. adjusted close": "11.762523321954", "6. volume": "5390000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46812,7 +46822,7 @@ "2. high": "23.7", "3. low": "23.4", "4. close": "23.55", - "5. adjusted close": "11.8934595430035", + "5. adjusted close": "11.7875499673198", "6. volume": "4944700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46822,7 +46832,7 @@ "2. high": "23.7", "3. low": "23.37", "4. close": "23.37", - "5. adjusted close": "11.8025541197449", + "5. adjusted close": "11.6974540440027", "6. volume": "2917300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46832,7 +46842,7 @@ "2. high": "23.58", "3. low": "23.4", "4. close": "23.44", - "5. adjusted close": "11.8379062287899", + "5. adjusted close": "11.7324913475149", "6. volume": "4284000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46842,7 +46852,7 @@ "2. high": "23.63", "3. low": "23.31", "4. close": "23.45", - "5. adjusted close": "11.842956530082", + "5. adjusted close": "11.7374966765881", "6. volume": "4548100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46852,7 +46862,7 @@ "2. high": "23.58", "3. low": "23.26", "4. close": "23.47", - "5. adjusted close": "11.8530571326663", + "5. adjusted close": "11.7475073347345", "6. volume": "4986600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46862,7 +46872,7 @@ "2. high": "23.9", "3. low": "23.35", "4. close": "23.5", - "5. adjusted close": "11.8682080365428", + "5. adjusted close": "11.762523321954", "6. volume": "7069000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46872,7 +46882,7 @@ "2. high": "24.25", "3. low": "23.66", "4. close": "23.8", - "5. adjusted close": "12.0197170753072", + "5. adjusted close": "11.9126831941491", "6. volume": "7567300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46882,7 +46892,7 @@ "2. high": "24.34", "3. low": "24.16", "4. close": "24.29", - "5. adjusted close": "12.2671818386223", + "5. adjusted close": "12.1579443187346", "6. volume": "5470600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46892,7 +46902,7 @@ "2. high": "24.34", "3. low": "24.1", "4. close": "24.18", - "5. adjusted close": "12.2116285244087", + "5. adjusted close": "12.1028856989297", "6. volume": "4382500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46902,7 +46912,7 @@ "2. high": "24.44", "3. low": "24.0", "4. close": "24.31", - "5. adjusted close": "12.2772824412066", + "5. adjusted close": "12.1679549768809", "6. volume": "5011100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46912,7 +46922,7 @@ "2. high": "24.37", "3. low": "24.02", "4. close": "24.36", - "5. adjusted close": "12.3025339476673", + "5. adjusted close": "12.1929816222468", "6. volume": "4713100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46922,7 +46932,7 @@ "2. high": "24.4", "3. low": "24.1", "4. close": "24.27", - "5. adjusted close": "12.257081236038", + "5. adjusted close": "12.1479336605882", "6. volume": "3774700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46932,7 +46942,7 @@ "2. high": "24.26", "3. low": "23.8", "4. close": "24.18", - "5. adjusted close": "12.2116285244087", + "5. adjusted close": "12.1028856989297", "6. volume": "6794300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46942,7 +46952,7 @@ "2. high": "24.01", "3. low": "23.65", "4. close": "23.95", - "5. adjusted close": "12.0954715946893", + "5. adjusted close": "11.9877631302467", "6. volume": "4998700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46952,7 +46962,7 @@ "2. high": "24.02", "3. low": "23.74", "4. close": "23.85", - "5. adjusted close": "12.0449685817679", + "5. adjusted close": "11.937709839515", "6. volume": "4730500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46962,7 +46972,7 @@ "2. high": "24.08", "3. low": "23.72", "4. close": "23.9", - "5. adjusted close": "12.0702200882286", + "5. adjusted close": "11.9627364848809", "6. volume": "6105600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46972,7 +46982,7 @@ "2. high": "23.76", "3. low": "22.75", "4. close": "23.73", - "5. adjusted close": "11.9843649662621", + "5. adjusted close": "11.8776458906369", "6. volume": "7857900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46982,7 +46992,7 @@ "2. high": "24.0", "3. low": "23.5", "4. close": "23.76", - "5. adjusted close": "11.9995158701386", + "5. adjusted close": "11.8926618778564", "6. volume": "9885200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -46992,7 +47002,7 @@ "2. high": "23.54", "3. low": "23.0", "4. close": "23.18", - "5. adjusted close": "11.7065983951941", + "5. adjusted close": "11.6023527916125", "6. volume": "8104600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47002,7 +47012,7 @@ "2. high": "23.73", "3. low": "23.07", "4. close": "23.36", - "5. adjusted close": "11.7975038184527", + "5. adjusted close": "11.6924487149296", "6. volume": "5530300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47012,7 +47022,7 @@ "2. high": "23.92", "3. low": "23.1", "4. close": "23.43", - "5. adjusted close": "11.8328559274978", + "5. adjusted close": "11.7274860184418", "6. volume": "10507600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47022,7 +47032,7 @@ "2. high": "24.17", "3. low": "23.71", "4. close": "24.01", - "5. adjusted close": "12.1257734024422", + "5. adjusted close": "12.0177951046857", "6. volume": "4006500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47032,7 +47042,7 @@ "2. high": "24.01", "3. low": "23.25", "4. close": "23.96", - "5. adjusted close": "12.1005218959815", + "5. adjusted close": "11.9927684593199", "6. volume": "6639100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47042,7 +47052,7 @@ "2. high": "23.3", "3. low": "22.92", "4. close": "23.3", - "5. adjusted close": "11.7672020106999", + "5. adjusted close": "11.6624167404905", "6. volume": "5211300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47052,7 +47062,7 @@ "2. high": "23.43", "3. low": "22.85", "4. close": "22.95", - "5. adjusted close": "11.5904414654748", + "5. adjusted close": "11.4872302229295", "6. volume": "6339200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47062,7 +47072,7 @@ "2. high": "23.56", "3. low": "23.19", "4. close": "23.38", - "5. adjusted close": "11.807604421037", + "5. adjusted close": "11.7024593730759", "6. volume": "4858900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47072,7 +47082,7 @@ "2. high": "23.43", "3. low": "23.01", "4. close": "23.25", - "5. adjusted close": "11.7419505042391", + "5. adjusted close": "11.6373900951247", "6. volume": "4283300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47082,7 +47092,7 @@ "2. high": "23.48", "3. low": "23.21", "4. close": "23.35", - "5. adjusted close": "11.7924535171606", + "5. adjusted close": "11.6874433858564", "6. volume": "3910500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47092,7 +47102,7 @@ "2. high": "23.61", "3. low": "23.3", "4. close": "23.36", - "5. adjusted close": "11.7975038184527", + "5. adjusted close": "11.6924487149296", "6. volume": "4594600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47102,7 +47112,7 @@ "2. high": "23.52", "3. low": "23.16", "4. close": "23.49", - "5. adjusted close": "11.8631577352506", + "5. adjusted close": "11.7575179928808", "6. volume": "5802100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47112,7 +47122,7 @@ "2. high": "23.23", "3. low": "22.79", "4. close": "23.01", - "5. adjusted close": "11.6207432732276", + "5. adjusted close": "11.5172621973686", "6. volume": "7287900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47122,7 +47132,7 @@ "2. high": "23.38", "3. low": "22.96", "4. close": "23.0", - "5. adjusted close": "11.6156929719355", + "5. adjusted close": "11.5122568682954", "6. volume": "4268700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47132,7 +47142,7 @@ "2. high": "23.4", "3. low": "22.83", "4. close": "23.06", - "5. adjusted close": "11.6459947796884", + "5. adjusted close": "11.5422888427344", "6. volume": "7363600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47142,7 +47152,7 @@ "2. high": "23.17", "3. low": "22.91", "4. close": "23.1", - "5. adjusted close": "11.6661959848569", + "5. adjusted close": "11.5623101590271", "6. volume": "5984200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47152,7 +47162,7 @@ "2. high": "23.36", "3. low": "23.15", "4. close": "23.2", - "5. adjusted close": "11.7166989977784", + "5. adjusted close": "11.6123634497588", "6. volume": "2484300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47162,7 +47172,7 @@ "2. high": "23.5", "3. low": "23.15", "4. close": "23.24", - "5. adjusted close": "11.736900202947", + "5. adjusted close": "11.6323847660515", "6. volume": "4200700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47172,7 +47182,7 @@ "2. high": "24.16", "3. low": "23.4", "4. close": "23.5", - "5. adjusted close": "11.8682080365428", + "5. adjusted close": "11.762523321954", "6. volume": "6644400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47182,7 +47192,7 @@ "2. high": "24.19", "3. low": "23.81", "4. close": "24.18", - "5. adjusted close": "12.2116285244087", + "5. adjusted close": "12.1028856989297", "6. volume": "5022100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47192,7 +47202,7 @@ "2. high": "24.4", "3. low": "24.06", "4. close": "24.16", - "5. adjusted close": "12.2015279218244", + "5. adjusted close": "12.0928750407833", "6. volume": "4217400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47202,7 +47212,7 @@ "2. high": "24.53", "3. low": "23.5", "4. close": "24.35", - "5. adjusted close": "12.2974836463752", + "5. adjusted close": "12.1879762931736", "6. volume": "7224100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47212,7 +47222,7 @@ "2. high": "24.16", "3. low": "23.76", "4. close": "24.14", - "5. adjusted close": "12.1914273192401", + "5. adjusted close": "12.082864382637", "6. volume": "4830900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47222,7 +47232,7 @@ "2. high": "23.92", "3. low": "23.39", "4. close": "23.67", - "5. adjusted close": "11.9540631585093", + "5. adjusted close": "11.8476139161979", "6. volume": "7286400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47232,7 +47242,7 @@ "2. high": "23.87", "3. low": "23.58", "4. close": "23.86", - "5. adjusted close": "12.05001888306", + "5. adjusted close": "11.9427151685882", "6. volume": "4283100", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -47242,7 +47252,7 @@ "2. high": "23.95", "3. low": "23.72", "4. close": "23.85", - "5. adjusted close": "11.9052589213331", + "5. adjusted close": "11.7992442738537", "6. volume": "4630900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47252,7 +47262,7 @@ "2. high": "24.09", "3. low": "23.77", "4. close": "23.8", - "5. adjusted close": "11.8803003072423", + "5. adjusted close": "11.7745079126926", "6. volume": "5765200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47262,7 +47272,7 @@ "2. high": "24.34", "3. low": "23.95", "4. close": "24.19", - "5. adjusted close": "12.0749774971509", + "5. adjusted close": "11.9674515297493", "6. volume": "3412700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47272,7 +47282,7 @@ "2. high": "24.38", "3. low": "23.88", "4. close": "23.9", - "5. adjusted close": "11.930217535424", + "5. adjusted close": "11.8239806350148", "6. volume": "3628600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47282,7 +47292,7 @@ "2. high": "24.56", "3. low": "24.0", "4. close": "24.11", - "5. adjusted close": "12.0350437146055", + "5. adjusted close": "11.9278733518915", "6. volume": "4913400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47292,7 +47302,7 @@ "2. high": "24.51", "3. low": "24.25", "4. close": "24.45", - "5. adjusted close": "12.2047622904233", + "5. adjusted close": "12.0960806077871", "6. volume": "3791000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47302,7 +47312,7 @@ "2. high": "24.68", "3. low": "24.18", "4. close": "24.24", - "5. adjusted close": "12.0999361112417", + "5. adjusted close": "11.9921878909104", "6. volume": "4933500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47312,7 +47322,7 @@ "2. high": "24.72", "3. low": "24.45", "4. close": "24.68", - "5. adjusted close": "12.3195719152412", + "5. adjusted close": "12.2098678691282", "6. volume": "5962400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47322,7 +47332,7 @@ "2. high": "24.59", "3. low": "24.28", "4. close": "24.41", - "5. adjusted close": "12.1847953991506", + "5. adjusted close": "12.0762915188582", "6. volume": "4493800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47332,7 +47342,7 @@ "2. high": "24.38", "3. low": "24.08", "4. close": "24.26", - "5. adjusted close": "12.1099195568781", + "5. adjusted close": "12.0020824353749", "6. volume": "4449700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47342,7 +47352,7 @@ "2. high": "24.43", "3. low": "24.16", "4. close": "24.27", - "5. adjusted close": "12.1149112796962", + "5. adjusted close": "12.0070297076071", "6. volume": "4454200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47352,7 +47362,7 @@ "2. high": "24.22", "3. low": "23.95", "4. close": "24.17", - "5. adjusted close": "12.0649940515145", + "5. adjusted close": "11.9575569852848", "6. volume": "5516200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47362,7 +47372,7 @@ "2. high": "24.05", "3. low": "23.85", "4. close": "24.0", - "5. adjusted close": "11.9801347636057", + "5. adjusted close": "11.873453357337", "6. volume": "5032000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47372,7 +47382,7 @@ "2. high": "23.99", "3. low": "23.75", "4. close": "23.81", - "5. adjusted close": "11.8852920300604", + "5. adjusted close": "11.7794551849248", "6. volume": "3031500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47382,7 +47392,7 @@ "2. high": "23.95", "3. low": "23.6", "4. close": "23.87", - "5. adjusted close": "11.9152423669695", + "5. adjusted close": "11.8091388183181", "6. volume": "5023300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47392,7 +47402,7 @@ "2. high": "23.96", "3. low": "23.46", "4. close": "23.65", - "5. adjusted close": "11.8054244649697", + "5. adjusted close": "11.7002988292092", "6. volume": "5059000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47402,7 +47412,7 @@ "2. high": "23.97", "3. low": "23.68", "4. close": "23.71", - "5. adjusted close": "11.8353748018788", + "5. adjusted close": "11.7299824626025", "6. volume": "3231900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47412,7 +47422,7 @@ "2. high": "23.83", "3. low": "23.41", "4. close": "23.7", - "5. adjusted close": "11.8303830790606", + "5. adjusted close": "11.7250351903703", "6. volume": "3941500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47422,7 +47432,7 @@ "2. high": "23.83", "3. low": "23.48", "4. close": "23.64", - "5. adjusted close": "11.8004327421516", + "5. adjusted close": "11.695351556977", "6. volume": "4235200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47432,7 +47442,7 @@ "2. high": "23.93", "3. low": "23.59", "4. close": "23.73", - "5. adjusted close": "11.8453582475151", + "5. adjusted close": "11.739877007067", "6. volume": "4543500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47442,7 +47452,7 @@ "2. high": "24.25", "3. low": "23.82", "4. close": "23.84", - "5. adjusted close": "11.900267198515", + "5. adjusted close": "11.7942970016215", "6. volume": "3358400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47452,7 +47462,7 @@ "2. high": "24.26", "3. low": "23.73", "4. close": "24.23", - "5. adjusted close": "12.0949443884235", + "5. adjusted close": "11.9872406186782", "6. volume": "6354600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47462,7 +47472,7 @@ "2. high": "23.88", "3. low": "23.67", "4. close": "23.77", - "5. adjusted close": "11.8653251387878", + "5. adjusted close": "11.7596660959959", "6. volume": "3013000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47472,7 +47482,7 @@ "2. high": "23.83", "3. low": "23.21", "4. close": "23.77", - "5. adjusted close": "11.8653251387878", + "5. adjusted close": "11.7596660959959", "6. volume": "4323000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47482,7 +47492,7 @@ "2. high": "23.48", "3. low": "23.17", "4. close": "23.25", - "5. adjusted close": "11.605755552243", + "5. adjusted close": "11.5024079399203", "6. volume": "2747900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47492,7 +47502,7 @@ "2. high": "23.55", "3. low": "23.25", "4. close": "23.3", - "5. adjusted close": "11.6307141663338", + "5. adjusted close": "11.5271443010814", "6. volume": "4333100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47502,7 +47512,7 @@ "2. high": "23.5", "3. low": "23.07", "4. close": "23.46", - "5. adjusted close": "11.7105817314245", + "5. adjusted close": "11.606300656797", "6. volume": "3392600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47512,7 +47522,7 @@ "2. high": "23.23", "3. low": "23.0", "4. close": "23.16", - "5. adjusted close": "11.5608300468795", + "5. adjusted close": "11.4578824898302", "6. volume": "3029900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47522,7 +47532,7 @@ "2. high": "23.28", "3. low": "22.81", "4. close": "23.25", - "5. adjusted close": "11.605755552243", + "5. adjusted close": "11.5024079399203", "6. volume": "4129300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47532,7 +47542,7 @@ "2. high": "23.17", "3. low": "22.91", "4. close": "23.05", - "5. adjusted close": "11.5059210958796", + "5. adjusted close": "11.4034624952758", "6. volume": "5592200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47542,7 +47552,7 @@ "2. high": "23.11", "3. low": "22.6", "4. close": "22.96", - "5. adjusted close": "11.4609955905161", + "5. adjusted close": "11.3589370451858", "6. volume": "3310300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47552,7 +47562,7 @@ "2. high": "23.17", "3. low": "22.6", "4. close": "22.7", - "5. adjusted close": "11.3312107972437", + "5. adjusted close": "11.2303079671479", "6. volume": "3840000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47562,7 +47572,7 @@ "2. high": "23.35", "3. low": "22.94", "4. close": "22.99", - "5. adjusted close": "11.4759707589706", + "5. adjusted close": "11.3737788618824", "6. volume": "4140900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47572,7 +47582,7 @@ "2. high": "23.25", "3. low": "22.58", "4. close": "23.22", - "5. adjusted close": "11.5907803837885", + "5. adjusted close": "11.4875661232236", "6. volume": "5417100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47582,7 +47592,7 @@ "2. high": "22.72", "3. low": "22.41", "4. close": "22.71", - "5. adjusted close": "11.3362025200619", + "5. adjusted close": "11.2352552393802", "6. volume": "3565400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47592,7 +47602,7 @@ "2. high": "22.72", "3. low": "22.44", "4. close": "22.5", - "5. adjusted close": "11.2313763408803", + "5. adjusted close": "11.1313625225035", "6. volume": "4125900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47602,7 +47612,7 @@ "2. high": "22.91", "3. low": "22.58", "4. close": "22.67", - "5. adjusted close": "11.3162356287892", + "5. adjusted close": "11.2154661504513", "6. volume": "6037600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47612,7 +47622,7 @@ "2. high": "23.33", "3. low": "22.97", "4. close": "23.0", - "5. adjusted close": "11.4809624817888", + "5. adjusted close": "11.3787261341147", "6. volume": "4010000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47622,7 +47632,7 @@ "2. high": "23.48", "3. low": "23.02", "4. close": "23.3", - "5. adjusted close": "11.6307141663338", + "5. adjusted close": "11.5271443010814", "6. volume": "5243500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47632,7 +47642,7 @@ "2. high": "23.41", "3. low": "22.63", "4. close": "23.14", - "5. adjusted close": "11.5508466012431", + "5. adjusted close": "11.4479879453658", "6. volume": "6666800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47642,7 +47652,7 @@ "2. high": "23.24", "3. low": "22.84", "4. close": "23.16", - "5. adjusted close": "11.5608300468795", + "5. adjusted close": "11.4578824898302", "6. volume": "5938400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47652,7 +47662,7 @@ "2. high": "22.9", "3. low": "22.48", "4. close": "22.9", - "5. adjusted close": "11.4310452536071", + "5. adjusted close": "11.3292534117924", "6. volume": "8028600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47662,7 +47672,7 @@ "2. high": "23.25", "3. low": "22.22", "4. close": "22.57", - "5. adjusted close": "11.2663184006075", + "5. adjusted close": "11.165993428129", "6. volume": "20545600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47672,7 +47682,7 @@ "2. high": "23.75", "3. low": "23.25", "4. close": "23.57", - "5. adjusted close": "11.7654906824244", + "5. adjusted close": "11.6607206513514", "6. volume": "5042500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47682,7 +47692,7 @@ "2. high": "23.72", "3. low": "23.34", "4. close": "23.68", - "5. adjusted close": "11.8203996334243", + "5. adjusted close": "11.7151406459059", "6. volume": "4698200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47692,7 +47702,7 @@ "2. high": "23.58", "3. low": "23.16", "4. close": "23.4", - "5. adjusted close": "11.6806313945155", + "5. adjusted close": "11.5766170234036", "6. volume": "3831100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47702,7 +47712,7 @@ "2. high": "23.64", "3. low": "23.46", "4. close": "23.51", - "5. adjusted close": "11.7355403455154", + "5. adjusted close": "11.6310370179581", "6. volume": "4796000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47712,7 +47722,7 @@ "2. high": "23.5", "3. low": "23.19", "4. close": "23.47", - "5. adjusted close": "11.7155734542427", + "5. adjusted close": "11.6112479290292", "6. volume": "6184300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47722,7 +47732,7 @@ "2. high": "23.7", "3. low": "23.27", "4. close": "23.3", - "5. adjusted close": "11.6307141663338", + "5. adjusted close": "11.5271443010814", "6. volume": "5083900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47732,7 +47742,7 @@ "2. high": "23.7", "3. low": "23.36", "4. close": "23.53", - "5. adjusted close": "11.7455237911517", + "5. adjusted close": "11.6409315624225", "6. volume": "6576800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47742,7 +47752,7 @@ "2. high": "23.73", "3. low": "23.56", "4. close": "23.65", - "5. adjusted close": "11.8054244649697", + "5. adjusted close": "11.7002988292092", "6. volume": "4110500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47752,7 +47762,7 @@ "2. high": "23.77", "3. low": "23.1", "4. close": "23.56", - "5. adjusted close": "11.7604989596062", + "5. adjusted close": "11.6557733791192", "6. volume": "5277700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47762,7 +47772,7 @@ "2. high": "23.94", "3. low": "23.61", "4. close": "23.61", - "5. adjusted close": "11.7854575736971", + "5. adjusted close": "11.6805097402803", "6. volume": "4493700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47772,7 +47782,7 @@ "2. high": "24.29", "3. low": "23.84", "4. close": "23.9", - "5. adjusted close": "11.930217535424", + "5. adjusted close": "11.8239806350148", "6. volume": "5752300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47782,7 +47792,7 @@ "2. high": "24.27", "3. low": "24.05", "4. close": "24.21", - "5. adjusted close": "12.0849609427872", + "5. adjusted close": "11.9773460742137", "6. volume": "3030700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47792,7 +47802,7 @@ "2. high": "24.2", "3. low": "23.98", "4. close": "24.08", - "5. adjusted close": "12.020068546151", + "5. adjusted close": "11.9130315351948", "6. volume": "2848000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47802,7 +47812,7 @@ "2. high": "24.38", "3. low": "24.0", "4. close": "24.08", - "5. adjusted close": "12.020068546151", + "5. adjusted close": "11.9130315351948", "6. volume": "4256800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47812,7 +47822,7 @@ "2. high": "24.27", "3. low": "23.76", "4. close": "23.82", - "5. adjusted close": "11.8902837528786", + "5. adjusted close": "11.784402457157", "6. volume": "4661500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47822,7 +47832,7 @@ "2. high": "23.93", "3. low": "23.71", "4. close": "23.89", - "5. adjusted close": "11.9252258126058", + "5. adjusted close": "11.8190333627826", "6. volume": "6076300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47832,7 +47842,7 @@ "2. high": "24.34", "3. low": "23.9", "4. close": "23.93", - "5. adjusted close": "11.9451927038785", + "5. adjusted close": "11.8388224517115", "6. volume": "5328000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47842,7 +47852,7 @@ "2. high": "24.31", "3. low": "24.06", "4. close": "24.15", - "5. adjusted close": "12.0550106058782", + "5. adjusted close": "11.9476624408204", "6. volume": "3537600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47852,7 +47862,7 @@ "2. high": "24.51", "3. low": "24.11", "4. close": "24.32", - "5. adjusted close": "12.1398698937871", + "5. adjusted close": "12.0317660687682", "6. volume": "5602400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47862,7 +47872,7 @@ "2. high": "24.55", "3. low": "24.41", "4. close": "24.5", - "5. adjusted close": "12.2297209045141", + "5. adjusted close": "12.1208169689482", "6. volume": "7007100", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -47872,7 +47882,7 @@ "2. high": "24.78", "3. low": "24.61", "4. close": "24.65", - "5. adjusted close": "12.1655617552975", + "5. adjusted close": "12.0572291478843", "6. volume": "3972900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47882,7 +47892,7 @@ "2. high": "24.89", "3. low": "24.62", "4. close": "24.74", - "5. adjusted close": "12.2099796278321", + "5. adjusted close": "12.1012514855439", "6. volume": "4964700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47892,7 +47902,7 @@ "2. high": "24.86", "3. low": "24.55", "4. close": "24.55", - "5. adjusted close": "12.1162085635925", + "5. adjusted close": "12.0083154393736", "6. volume": "6040100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47902,7 +47912,7 @@ "2. high": "25.01", "3. low": "24.75", "4. close": "24.75", - "5. adjusted close": "12.2149149470026", + "5. adjusted close": "12.106142856395", "6. volume": "5312800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47912,7 +47922,7 @@ "2. high": "25.15", "3. low": "24.75", "4. close": "25.01", - "5. adjusted close": "12.3432332454358", + "5. adjusted close": "12.2333184985228", "6. volume": "8225800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47922,7 +47932,7 @@ "2. high": "25.32", "3. low": "25.08", "4. close": "25.16", - "5. adjusted close": "12.4172630329933", + "5. adjusted close": "12.3066890612888", "6. volume": "4667000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47932,7 +47942,7 @@ "2. high": "25.46", "3. low": "25.25", "4. close": "25.3", - "5. adjusted close": "12.4863575013804", + "5. adjusted close": "12.3751682532038", "6. volume": "3931200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47942,7 +47952,7 @@ "2. high": "25.69", "3. low": "25.29", "4. close": "25.3", - "5. adjusted close": "12.4863575013804", + "5. adjusted close": "12.3751682532038", "6. volume": "6195400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47952,7 +47962,7 @@ "2. high": "25.75", "3. low": "25.48", "4. close": "25.7", - "5. adjusted close": "12.6837702682007", + "5. adjusted close": "12.5708230872465", "6. volume": "3147800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47962,7 +47972,7 @@ "2. high": "25.93", "3. low": "25.58", "4. close": "25.7", - "5. adjusted close": "12.6837702682007", + "5. adjusted close": "12.5708230872465", "6. volume": "3885300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47972,7 +47982,7 @@ "2. high": "26.1", "3. low": "25.75", "4. close": "25.84", - "5. adjusted close": "12.7528647365878", + "5. adjusted close": "12.6393022791615", "6. volume": "4560700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47982,7 +47992,7 @@ "2. high": "26.03", "3. low": "25.69", "4. close": "25.78", - "5. adjusted close": "12.7232528215647", + "5. adjusted close": "12.6099540540551", "6. volume": "4268500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -47992,7 +48002,7 @@ "2. high": "25.85", "3. low": "25.68", "4. close": "25.85", - "5. adjusted close": "12.7578000557583", + "5. adjusted close": "12.6441936500126", "6. volume": "3456300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48002,7 +48012,7 @@ "2. high": "25.98", "3. low": "25.53", "4. close": "25.63", - "5. adjusted close": "12.6492230340071", + "5. adjusted close": "12.5365834912891", "6. volume": "3451100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48012,7 +48022,7 @@ "2. high": "26.1", "3. low": "25.8", "4. close": "25.9", - "5. adjusted close": "12.7824766516108", + "5. adjusted close": "12.6686505042679", "6. volume": "4954000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48022,7 +48032,7 @@ "2. high": "25.94", "3. low": "25.55", "4. close": "25.9", - "5. adjusted close": "12.7824766516108", + "5. adjusted close": "12.6686505042679", "6. volume": "4987200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48032,7 +48042,7 @@ "2. high": "25.47", "3. low": "25.21", "4. close": "25.47", - "5. adjusted close": "12.570257927279", + "5. adjusted close": "12.458321557672", "6. volume": "5373500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48042,7 +48052,7 @@ "2. high": "25.37", "3. low": "25.13", "4. close": "25.17", - "5. adjusted close": "12.4221983521638", + "5. adjusted close": "12.3115804321399", "6. volume": "3371300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48052,7 +48062,7 @@ "2. high": "25.41", "3. low": "25.03", "4. close": "25.29", - "5. adjusted close": "12.4814221822099", + "5. adjusted close": "12.3702768823527", "6. volume": "4071000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48062,7 +48072,7 @@ "2. high": "25.32", "3. low": "25.12", "4. close": "25.26", - "5. adjusted close": "12.4666162246984", + "5. adjusted close": "12.3556027697995", "6. volume": "4263100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48072,7 +48082,7 @@ "2. high": "25.3", "3. low": "25.05", "4. close": "25.27", - "5. adjusted close": "12.4715515438689", + "5. adjusted close": "12.3604941406506", "6. volume": "4937800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48082,7 +48092,7 @@ "2. high": "25.3", "3. low": "25.02", "4. close": "25.25", - "5. adjusted close": "12.4616809055279", + "5. adjusted close": "12.3507113989484", "6. volume": "4993500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48092,7 +48102,7 @@ "2. high": "25.15", "3. low": "24.93", "4. close": "25.05", - "5. adjusted close": "12.3629745221178", + "5. adjusted close": "12.2528839819271", "6. volume": "4090100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48102,7 +48112,7 @@ "2. high": "25.15", "3. low": "24.77", "4. close": "25.11", - "5. adjusted close": "12.3925864371408", + "5. adjusted close": "12.2822322070335", "6. volume": "4684700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48112,7 +48122,7 @@ "2. high": "25.1", "3. low": "24.73", "4. close": "24.93", - "5. adjusted close": "12.3037506920717", + "5. adjusted close": "12.1941875317143", "6. volume": "4576400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48122,7 +48132,7 @@ "2. high": "25.94", "3. low": "24.91", "4. close": "25.07", - "5. adjusted close": "12.3728451604588", + "5. adjusted close": "12.2626667236292", "6. volume": "5729400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48132,7 +48142,7 @@ "2. high": "25.44", "3. low": "25.06", "4. close": "25.11", - "5. adjusted close": "12.3925864371408", + "5. adjusted close": "12.2822322070335", "6. volume": "6242800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48142,7 +48152,7 @@ "2. high": "25.9", "3. low": "25.39", "4. close": "25.49", - "5. adjusted close": "12.58012856562", + "5. adjusted close": "12.4681042993741", "6. volume": "4211700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48152,7 +48162,7 @@ "2. high": "25.79", "3. low": "25.46", "4. close": "25.55", - "5. adjusted close": "12.6097404806431", + "5. adjusted close": "12.4974525244805", "6. volume": "3910400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48162,7 +48172,7 @@ "2. high": "25.7", "3. low": "25.27", "4. close": "25.43", - "5. adjusted close": "12.550516650597", + "5. adjusted close": "12.4387560742677", "6. volume": "4062600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48172,7 +48182,7 @@ "2. high": "25.79", "3. low": "25.35", "4. close": "25.66", - "5. adjusted close": "12.6640289915186", + "5. adjusted close": "12.5512576038423", "6. volume": "3991200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48182,7 +48192,7 @@ "2. high": "25.65", "3. low": "25.36", "4. close": "25.48", - "5. adjusted close": "12.5751932464495", + "5. adjusted close": "12.463212928523", "6. volume": "3941300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48192,7 +48202,7 @@ "2. high": "25.6", "3. low": "25.09", "4. close": "25.57", - "5. adjusted close": "12.6196111189841", + "5. adjusted close": "12.5072352661826", "6. volume": "4231200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48202,7 +48212,7 @@ "2. high": "25.52", "3. low": "25.2", "4. close": "25.45", - "5. adjusted close": "12.560387288938", + "5. adjusted close": "12.4485388159698", "6. volume": "4806700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48212,7 +48222,7 @@ "2. high": "25.92", "3. low": "25.07", "4. close": "25.38", - "5. adjusted close": "12.5258400547445", + "5. adjusted close": "12.4142992200123", "6. volume": "7177600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48222,7 +48232,7 @@ "2. high": "26.38", "3. low": "26.0", "4. close": "26.0", - "5. adjusted close": "12.8318298433159", + "5. adjusted close": "12.7175642127786", "6. volume": "6634800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48232,7 +48242,7 @@ "2. high": "26.29", "3. low": "25.89", "4. close": "26.18", - "5. adjusted close": "12.920665588385", + "5. adjusted close": "12.8056088880978", "6. volume": "7010600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48242,7 +48252,7 @@ "2. high": "26.42", "3. low": "25.98", "4. close": "26.05", - "5. adjusted close": "12.8565064391684", + "5. adjusted close": "12.7420210670339", "6. volume": "7685200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48252,7 +48262,7 @@ "2. high": "25.92", "3. low": "25.48", "4. close": "25.78", - "5. adjusted close": "12.7232528215647", + "5. adjusted close": "12.6099540540551", "6. volume": "6505200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48262,7 +48272,7 @@ "2. high": "25.63", "3. low": "25.2", "4. close": "25.61", - "5. adjusted close": "12.6393523956661", + "5. adjusted close": "12.5268007495869", "6. volume": "5797400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48272,7 +48282,7 @@ "2. high": "25.54", "3. low": "25.1", "4. close": "25.1", - "5. adjusted close": "12.3876511179703", + "5. adjusted close": "12.2773408361824", "6. volume": "6974800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48282,7 +48292,7 @@ "2. high": "25.68", "3. low": "25.1", "4. close": "25.3", - "5. adjusted close": "12.4863575013804", + "5. adjusted close": "12.3751682532038", "6. volume": "9295200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48292,7 +48302,7 @@ "2. high": "25.63", "3. low": "24.85", "4. close": "25.48", - "5. adjusted close": "12.5751932464495", + "5. adjusted close": "12.463212928523", "6. volume": "12302100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48302,7 +48312,7 @@ "2. high": "25.08", "3. low": "24.6", "4. close": "24.72", - "5. adjusted close": "12.2001089894911", + "5. adjusted close": "12.0914687438418", "6. volume": "8363700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48312,7 +48322,7 @@ "2. high": "25.02", "3. low": "24.65", "4. close": "24.76", - "5. adjusted close": "12.2198502661731", + "5. adjusted close": "12.1110342272461", "6. volume": "6456800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48322,7 +48332,7 @@ "2. high": "24.98", "3. low": "24.61", "4. close": "24.9", - "5. adjusted close": "12.2889447345602", + "5. adjusted close": "12.179513419161", "6. volume": "7369700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48332,7 +48342,7 @@ "2. high": "24.78", "3. low": "24.26", "4. close": "24.7", - "5. adjusted close": "12.1902383511501", + "5. adjusted close": "12.0816860021397", "6. volume": "7172300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48342,7 +48352,7 @@ "2. high": "24.67", "3. low": "24.31", "4. close": "24.38", - "5. adjusted close": "12.0323081376939", + "5. adjusted close": "11.9251621349055", "6. volume": "9069900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48352,7 +48362,7 @@ "2. high": "24.77", "3. low": "24.16", "4. close": "24.16", - "5. adjusted close": "11.9237311159427", + "5. adjusted close": "11.817551976182", "6. volume": "5377700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48362,7 +48372,7 @@ "2. high": "24.93", "3. low": "24.42", "4. close": "24.53", - "5. adjusted close": "12.1063379252515", + "5. adjusted close": "11.9985326976715", "6. volume": "5882100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48372,7 +48382,7 @@ "2. high": "25.25", "3. low": "24.68", "4. close": "24.88", - "5. adjusted close": "12.2790740962192", + "5. adjusted close": "12.1697306774589", "6. volume": "8515800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48382,7 +48392,7 @@ "2. high": "25.1", "3. low": "24.5", "4. close": "24.97", - "5. adjusted close": "12.3234919687537", + "5. adjusted close": "12.2137530151185", "6. volume": "12909800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48392,7 +48402,7 @@ "2. high": "24.83", "3. low": "24.08", "4. close": "24.5", - "5. adjusted close": "12.0915319677399", + "5. adjusted close": "11.9838585851183", "6. volume": "7315600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48402,7 +48412,7 @@ "2. high": "24.59", "3. low": "24.08", "4. close": "24.08", - "5. adjusted close": "11.8842485625787", + "5. adjusted close": "11.7784210093734", "6. volume": "5700000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48412,7 +48422,7 @@ "2. high": "24.4", "3. low": "24.06", "4. close": "24.37", - "5. adjusted close": "12.0273728185234", + "5. adjusted close": "11.9202707640544", "6. volume": "4210300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48422,7 +48432,7 @@ "2. high": "24.75", "3. low": "23.9", "4. close": "24.02", - "5. adjusted close": "11.8546366475556", + "5. adjusted close": "11.749072784267", "6. volume": "5856200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48432,7 +48442,7 @@ "2. high": "24.54", "3. low": "24.2", "4. close": "24.34", - "5. adjusted close": "12.0125668610118", + "5. adjusted close": "11.9055966515012", "6. volume": "4297800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48442,7 +48452,7 @@ "2. high": "24.74", "3. low": "24.27", "4. close": "24.34", - "5. adjusted close": "12.0125668610118", + "5. adjusted close": "11.9055966515012", "6. volume": "5053600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48452,7 +48462,7 @@ "2. high": "24.75", "3. low": "24.35", "4. close": "24.64", - "5. adjusted close": "12.160626436127", + "5. adjusted close": "12.0523377770333", "6. volume": "6600500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48462,7 +48472,7 @@ "2. high": "24.84", "3. low": "24.23", "4. close": "24.36", - "5. adjusted close": "12.0224374993529", + "5. adjusted close": "11.9153793932033", "6. volume": "7228700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48472,7 +48482,7 @@ "2. high": "24.5", "3. low": "24.17", "4. close": "24.31", - "5. adjusted close": "11.9977609035003", + "5. adjusted close": "11.890922538948", "6. volume": "8577800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48482,7 +48492,7 @@ "2. high": "24.38", "3. low": "23.85", "4. close": "24.23", - "5. adjusted close": "11.9582783501363", + "5. adjusted close": "11.8517915721394", "6. volume": "7875900", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -48492,7 +48502,7 @@ "2. high": "24.55", "3. low": "23.89", "4. close": "24.21", - "5. adjusted close": "11.8119101940759", + "5. adjusted close": "11.7067268038146", "6. volume": "8721800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48502,7 +48512,7 @@ "2. high": "24.44", "3. low": "24.16", "4. close": "24.33", - "5. adjusted close": "11.8704574565", + "5. adjusted close": "11.7647527111445", "6. volume": "7060000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48512,7 +48522,7 @@ "2. high": "24.4", "3. low": "23.81", "4. close": "24.13", - "5. adjusted close": "11.7728786857931", + "5. adjusted close": "11.6680428655946", "6. volume": "8176900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48522,7 +48532,7 @@ "2. high": "24.25", "3. low": "23.77", "4. close": "24.03", - "5. adjusted close": "11.7240893004396", + "5. adjusted close": "11.6196879428197", "6. volume": "9263100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48532,7 +48542,7 @@ "2. high": "24.37", "3. low": "23.72", "4. close": "24.0", - "5. adjusted close": "11.7094524848336", + "5. adjusted close": "11.6051814659872", "6. volume": "10420300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48542,7 +48552,7 @@ "2. high": "24.6", "3. low": "24.28", "4. close": "24.29", - "5. adjusted close": "11.8509417023586", + "5. adjusted close": "11.7454107420346", "6. volume": "8380900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48552,7 +48562,7 @@ "2. high": "25.2", "3. low": "24.4", "4. close": "24.45", - "5. adjusted close": "11.9290047189242", + "5. adjusted close": "11.8227786184745", "6. volume": "9262400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48562,7 +48572,7 @@ "2. high": "25.44", "3. low": "25.2", "4. close": "25.2", - "5. adjusted close": "12.2949251090752", + "5. adjusted close": "12.1854405392866", "6. volume": "6638000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48572,7 +48582,7 @@ "2. high": "25.91", "3. low": "25.36", "4. close": "25.5", - "5. adjusted close": "12.4412932651357", + "5. adjusted close": "12.3305053076114", "6. volume": "5141800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48582,7 +48592,7 @@ "2. high": "25.73", "3. low": "25.4", "4. close": "25.53", - "5. adjusted close": "12.4559300807417", + "5. adjusted close": "12.3450117844439", "6. volume": "6943600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48592,7 +48602,7 @@ "2. high": "25.45", "3. low": "24.86", "4. close": "25.25", - "5. adjusted close": "12.319319801752", + "5. adjusted close": "12.209618000674", "6. volume": "8655400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48602,7 +48612,7 @@ "2. high": "25.82", "3. low": "25.09", "4. close": "25.19", - "5. adjusted close": "12.2900461705399", + "5. adjusted close": "12.1806050470091", "6. volume": "7997200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48612,7 +48622,7 @@ "2. high": "26.0", "3. low": "25.61", "4. close": "25.83", - "5. adjusted close": "12.6022982368021", + "5. adjusted close": "12.4900765527687", "6. volume": "5909800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48622,7 +48632,7 @@ "2. high": "25.9", "3. low": "25.38", "4. close": "25.58", - "5. adjusted close": "12.4803247734184", + "5. adjusted close": "12.3691892458314", "6. volume": "13657000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48632,7 +48642,7 @@ "2. high": "27.1", "3. low": "25.99", "4. close": "26.07", - "5. adjusted close": "12.7193927616505", + "5. adjusted close": "12.6061283674286", "6. volume": "13941500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48642,7 +48652,7 @@ "2. high": "27.65", "3. low": "27.05", "4. close": "27.2", - "5. adjusted close": "13.2707128161447", + "5. adjusted close": "13.1525389947855", "6. volume": "10973400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48652,7 +48662,7 @@ "2. high": "28.16", "3. low": "27.89", "4. close": "27.9", - "5. adjusted close": "13.612238513619", + "5. adjusted close": "13.4910234542101", "6. volume": "5378500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48662,7 +48672,7 @@ "2. high": "28.28", "3. low": "27.97", "4. close": "28.23", - "5. adjusted close": "13.7732434852855", + "5. adjusted close": "13.6505946993675", "6. volume": "4609100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48672,7 +48682,7 @@ "2. high": "28.37", "3. low": "28.0", "4. close": "28.19", - "5. adjusted close": "13.7537277311441", + "5. adjusted close": "13.6312527302575", "6. volume": "4700600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48682,7 +48692,7 @@ "2. high": "28.18", "3. low": "27.68", "4. close": "28.13", - "5. adjusted close": "13.724454099932", + "5. adjusted close": "13.6022397765925", "6. volume": "4758600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48692,7 +48702,7 @@ "2. high": "28.26", "3. low": "27.95", "4. close": "28.12", - "5. adjusted close": "13.7195751613967", + "5. adjusted close": "13.597404284315", "6. volume": "4481100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48702,7 +48712,7 @@ "2. high": "28.29", "3. low": "27.78", "4. close": "28.24", - "5. adjusted close": "13.7781224238208", + "5. adjusted close": "13.655430191645", "6. volume": "5490800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48712,7 +48722,7 @@ "2. high": "28.11", "3. low": "27.29", "4. close": "27.82", - "5. adjusted close": "13.5732070053362", + "5. adjusted close": "13.4523395159902", "6. volume": "8604000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48722,7 +48732,7 @@ "2. high": "28.5", "3. low": "28.18", "4. close": "28.23", - "5. adjusted close": "13.7732434852855", + "5. adjusted close": "13.6505946993675", "6. volume": "7025400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48732,7 +48742,7 @@ "2. high": "28.6", "3. low": "28.37", "4. close": "28.58", - "5. adjusted close": "13.9440063340226", + "5. adjusted close": "13.8198369290798", "6. volume": "5357200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48742,7 +48752,7 @@ "2. high": "28.55", "3. low": "28.22", "4. close": "28.39", - "5. adjusted close": "13.851306501851", + "5. adjusted close": "13.7279625758074", "6. volume": "5606400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48752,7 +48762,7 @@ "2. high": "28.55", "3. low": "28.14", "4. close": "28.44", - "5. adjusted close": "13.8757011945278", + "5. adjusted close": "13.7521400371948", "6. volume": "4708700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48762,7 +48772,7 @@ "2. high": "28.6", "3. low": "28.21", "4. close": "28.27", - "5. adjusted close": "13.7927592394269", + "5. adjusted close": "13.6699366684774", "6. volume": "4437500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48772,7 +48782,7 @@ "2. high": "28.85", "3. low": "28.3", "4. close": "28.52", - "5. adjusted close": "13.9147327028105", + "5. adjusted close": "13.7908239754148", "6. volume": "6263800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48782,7 +48792,7 @@ "2. high": "29.0", "3. low": "28.22", "4. close": "28.57", - "5. adjusted close": "13.9391273954873", + "5. adjusted close": "13.8150014368023", "6. volume": "7057500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48792,7 +48802,7 @@ "2. high": "29.09", "3. low": "28.54", "4. close": "28.8", - "5. adjusted close": "14.0513429818003", + "5. adjusted close": "13.9262177591847", "6. volume": "6947100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48802,7 +48812,7 @@ "2. high": "29.98", "3. low": "28.87", "4. close": "28.9", - "5. adjusted close": "14.1001323671537", + "5. adjusted close": "13.9745726819596", "6. volume": "9432800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48812,7 +48822,7 @@ "2. high": "31.3", "3. low": "28.9", "4. close": "29.89", - "5. adjusted close": "14.5831472821531", + "5. adjusted close": "14.4532864174316", "6. volume": "21835000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48822,7 +48832,7 @@ "2. high": "30.08", "3. low": "29.55", "4. close": "30.03", - "5. adjusted close": "14.651452421648", + "5. adjusted close": "14.5209833093165", "6. volume": "10358100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48832,7 +48842,7 @@ "2. high": "29.66", "3. low": "28.82", "4. close": "29.57", - "5. adjusted close": "14.427021249022", + "5. adjusted close": "14.2985506645517", "6. volume": "7801400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48842,7 +48852,7 @@ "2. high": "28.95", "3. low": "28.62", "4. close": "28.7", - "5. adjusted close": "14.0025535964468", + "5. adjusted close": "13.8778628364097", "6. volume": "4694500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48852,7 +48862,7 @@ "2. high": "28.91", "3. low": "28.25", "4. close": "28.85", - "5. adjusted close": "14.075737674477", + "5. adjusted close": "13.9503952205721", "6. volume": "4411500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48862,7 +48872,7 @@ "2. high": "28.56", "3. low": "28.07", "4. close": "28.46", - "5. adjusted close": "13.8854590715985", + "5. adjusted close": "13.7618110217498", "6. volume": "7616000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48872,7 +48882,7 @@ "2. high": "28.74", "3. low": "28.21", "4. close": "28.45", - "5. adjusted close": "13.8805801330631", + "5. adjusted close": "13.7569755294723", "6. volume": "7592200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48882,7 +48892,7 @@ "2. high": "28.76", "3. low": "28.4", "4. close": "28.65", - "5. adjusted close": "13.9781589037701", + "5. adjusted close": "13.8536853750222", "6. volume": "6276700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48892,7 +48902,7 @@ "2. high": "28.7", "3. low": "28.0", "4. close": "28.57", - "5. adjusted close": "13.9391273954873", + "5. adjusted close": "13.8150014368023", "6. volume": "10385100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48902,7 +48912,7 @@ "2. high": "28.42", "3. low": "27.9", "4. close": "28.05", - "5. adjusted close": "13.6854225916492", + "5. adjusted close": "13.5635558383726", "6. volume": "13066200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48912,7 +48922,7 @@ "2. high": "29.2", "3. low": "28.23", "4. close": "28.82", - "5. adjusted close": "14.061100858871", + "5. adjusted close": "13.9358887437396", "6. volume": "18896500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48922,7 +48932,7 @@ "2. high": "30.1", "3. low": "29.5", "4. close": "29.57", - "5. adjusted close": "14.427021249022", + "5. adjusted close": "14.2985506645517", "6. volume": "7493500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48932,7 +48942,7 @@ "2. high": "30.1", "3. low": "29.8", "4. close": "29.91", - "5. adjusted close": "14.5929051592238", + "5. adjusted close": "14.4629574019866", "6. volume": "6732800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48942,7 +48952,7 @@ "2. high": "30.01", "3. low": "29.55", "4. close": "29.94", - "5. adjusted close": "14.6075419748299", + "5. adjusted close": "14.477463878819", "6. volume": "7234900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48952,7 +48962,7 @@ "2. high": "29.98", "3. low": "29.4", "4. close": "29.55", - "5. adjusted close": "14.4172633719513", + "5. adjusted close": "14.2888796799968", "6. volume": "10889300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48962,7 +48972,7 @@ "2. high": "30.69", "3. low": "29.85", "4. close": "29.98", - "5. adjusted close": "14.6270577289713", + "5. adjusted close": "14.496805847929", "6. volume": "11758700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48972,7 +48982,7 @@ "2. high": "30.74", "3. low": "30.4", "4. close": "30.64", - "5. adjusted close": "14.9490676723042", + "5. adjusted close": "14.8159483382437", "6. volume": "7633500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48982,7 +48992,7 @@ "2. high": "30.63", "3. low": "30.28", "4. close": "30.43", - "5. adjusted close": "14.8466099630619", + "5. adjusted close": "14.7144030004163", "6. volume": "7249800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -48992,7 +49002,7 @@ "2. high": "30.31", "3. low": "29.97", "4. close": "30.2", - "5. adjusted close": "14.7343943767489", + "5. adjusted close": "14.6031866780339", "6. volume": "6040900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49002,7 +49012,7 @@ "2. high": "30.21", "3. low": "29.4", "4. close": "29.97", - "5. adjusted close": "14.6221787904359", + "5. adjusted close": "14.4919703556515", "6. volume": "7383200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49012,7 +49022,7 @@ "2. high": "29.63", "3. low": "29.13", "4. close": "29.57", - "5. adjusted close": "14.427021249022", + "5. adjusted close": "14.2985506645517", "6. volume": "5018800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49022,7 +49032,7 @@ "2. high": "29.9", "3. low": "29.28", "4. close": "29.52", - "5. adjusted close": "14.4026265563453", + "5. adjusted close": "14.2743732031643", "6. volume": "8406800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49032,7 +49042,7 @@ "2. high": "29.65", "3. low": "29.3", "4. close": "29.53", - "5. adjusted close": "14.4075054948806", + "5. adjusted close": "14.2792086954418", "6. volume": "9143100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49042,7 +49052,7 @@ "2. high": "29.6", "3. low": "29.01", "4. close": "29.01", - "5. adjusted close": "14.1538006910426", + "5. adjusted close": "14.027763097012", "6. volume": "7283900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49052,7 +49062,7 @@ "2. high": "29.73", "3. low": "29.23", "4. close": "29.38", - "5. adjusted close": "14.3343214168504", + "5. adjusted close": "14.2066763112793", "6. volume": "6285700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49062,7 +49072,7 @@ "2. high": "29.63", "3. low": "29.07", "4. close": "29.6", - "5. adjusted close": "14.4416580646281", + "5. adjusted close": "14.3130571413842", "6. volume": "6032100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49072,7 +49082,7 @@ "2. high": "29.47", "3. low": "28.9", "4. close": "29.4", - "5. adjusted close": "14.3440792939211", + "5. adjusted close": "14.2163472958343", "6. volume": "6385100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49082,7 +49092,7 @@ "2. high": "29.7", "3. low": "28.83", "4. close": "29.26", - "5. adjusted close": "14.2757741544262", + "5. adjusted close": "14.1486504039494", "6. volume": "9947800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49092,7 +49102,7 @@ "2. high": "29.64", "3. low": "28.81", "4. close": "29.35", - "5. adjusted close": "14.3196846012444", + "5. adjusted close": "14.1921698344469", "6. volume": "10198300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49102,7 +49112,7 @@ "2. high": "28.78", "3. low": "28.42", "4. close": "28.6", - "5. adjusted close": "13.9537642110933", + "5. adjusted close": "13.8295079136348", "6. volume": "6807400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49112,7 +49122,7 @@ "2. high": "28.86", "3. low": "28.15", "4. close": "28.42", - "5. adjusted close": "13.8659433174571", + "5. adjusted close": "13.7424690526399", "6. volume": "10279100", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -49122,7 +49132,7 @@ "2. high": "28.01", "3. low": "27.69", "4. close": "27.99", - "5. adjusted close": "13.5229182388719", + "5. adjusted close": "13.4024985638812", "6. volume": "5190800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49132,7 +49142,7 @@ "2. high": "27.72", "3. low": "27.56", "4. close": "27.59", - "5. adjusted close": "13.3296646734718", + "5. adjusted close": "13.210965894158", "6. volume": "1649500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49142,7 +49152,7 @@ "2. high": "27.68", "3. low": "27.39", "4. close": "27.53", - "5. adjusted close": "13.3006766386618", + "5. adjusted close": "13.1822359936995", "6. volume": "3089700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49152,7 +49162,7 @@ "2. high": "27.58", "3. low": "27.25", "4. close": "27.42", - "5. adjusted close": "13.2475319081768", + "5. adjusted close": "13.1295645095256", "6. volume": "5985500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49162,7 +49172,7 @@ "2. high": "27.34", "3. low": "27.02", "4. close": "27.28", - "5. adjusted close": "13.1798931602867", + "5. adjusted close": "13.0625280751225", "6. volume": "4632700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49172,7 +49182,7 @@ "2. high": "27.21", "3. low": "26.8", "4. close": "27.19", - "5. adjusted close": "13.1364111080717", + "5. adjusted close": "13.0194332244348", "6. volume": "5924900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49182,7 +49192,7 @@ "2. high": "27.23", "3. low": "26.99", "4. close": "27.21", - "5. adjusted close": "13.1460737863417", + "5. adjusted close": "13.0290098579209", "6. volume": "4746600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49192,7 +49202,7 @@ "2. high": "27.0", "3. low": "26.75", "4. close": "26.96", - "5. adjusted close": "13.0252903079666", + "5. adjusted close": "12.9093019393439", "6. volume": "5485700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49202,7 +49212,7 @@ "2. high": "26.8", "3. low": "26.4", "4. close": "26.77", - "5. adjusted close": "12.9334948644016", + "5. adjusted close": "12.8183239212254", "6. volume": "5504200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49212,7 +49222,7 @@ "2. high": "26.8", "3. low": "26.39", "4. close": "26.41", - "5. adjusted close": "12.7595666555415", + "5. adjusted close": "12.6459445184745", "6. volume": "5244700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49222,7 +49232,7 @@ "2. high": "26.58", "3. low": "26.21", "4. close": "26.51", - "5. adjusted close": "12.8078800468915", + "5. adjusted close": "12.6938276859053", "6. volume": "4512600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49232,7 +49242,7 @@ "2. high": "26.33", "3. low": "25.92", "4. close": "26.21", - "5. adjusted close": "12.6629398728415", + "5. adjusted close": "12.5501781836129", "6. volume": "4259000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49242,7 +49252,7 @@ "2. high": "25.99", "3. low": "25.76", "4. close": "25.92", - "5. adjusted close": "12.5228310379264", + "5. adjusted close": "12.4113169980636", "6. volume": "4150900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49252,7 +49262,7 @@ "2. high": "26.26", "3. low": "25.75", "4. close": "25.9", - "5. adjusted close": "12.5131683596564", + "5. adjusted close": "12.4017403645774", "6. volume": "4925600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49262,7 +49272,7 @@ "2. high": "26.3", "3. low": "25.99", "4. close": "26.16", - "5. adjusted close": "12.6387831771664", + "5. adjusted close": "12.5262365998975", "6. volume": "4944000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49272,7 +49282,7 @@ "2. high": "26.32", "3. low": "26.0", "4. close": "26.25", - "5. adjusted close": "12.6822652293815", + "5. adjusted close": "12.5693314505852", "6. volume": "4917700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49282,7 +49292,7 @@ "2. high": "26.84", "3. low": "26.08", "4. close": "26.19", - "5. adjusted close": "12.6532771945715", + "5. adjusted close": "12.5406015501268", "6. volume": "9508600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49292,7 +49302,7 @@ "2. high": "27.14", "3. low": "26.77", "4. close": "26.85", - "5. adjusted close": "12.9721455774816", + "5. adjusted close": "12.85663045517", "6. volume": "5143400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49302,7 +49312,7 @@ "2. high": "26.94", "3. low": "26.52", "4. close": "26.77", - "5. adjusted close": "12.9334948644016", + "5. adjusted close": "12.8183239212254", "6. volume": "4674300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49312,7 +49322,7 @@ "2. high": "26.85", "3. low": "26.41", "4. close": "26.81", - "5. adjusted close": "12.9528202209416", + "5. adjusted close": "12.8374771881977", "6. volume": "4624600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49322,7 +49332,7 @@ "2. high": "26.36", "3. low": "26.08", "4. close": "26.35", - "5. adjusted close": "12.7305786207315", + "5. adjusted close": "12.617214618016", "6. volume": "2134400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49332,7 +49342,7 @@ "2. high": "26.52", "3. low": "26.06", "4. close": "26.25", - "5. adjusted close": "12.6822652293815", + "5. adjusted close": "12.5693314505852", "6. volume": "4385200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49342,7 +49352,7 @@ "2. high": "26.81", "3. low": "26.3", "4. close": "26.35", - "5. adjusted close": "12.7305786207315", + "5. adjusted close": "12.617214618016", "6. volume": "5565200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49352,7 +49362,7 @@ "2. high": "26.83", "3. low": "26.11", "4. close": "26.7", - "5. adjusted close": "12.8996754904566", + "5. adjusted close": "12.7848057040238", "6. volume": "6259800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49362,7 +49372,7 @@ "2. high": "26.22", "3. low": "25.87", "4. close": "26.05", - "5. adjusted close": "12.5856384466814", + "5. adjusted close": "12.4735651157236", "6. volume": "5942800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49372,7 +49382,7 @@ "2. high": "26.66", "3. low": "26.0", "4. close": "26.0", - "5. adjusted close": "12.5614817510064", + "5. adjusted close": "12.4496235320082", "6. volume": "4629700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49382,7 +49392,7 @@ "2. high": "26.75", "3. low": "26.42", "4. close": "26.66", - "5. adjusted close": "12.8803501339166", + "5. adjusted close": "12.7656524370515", "6. volume": "3600900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49392,7 +49402,7 @@ "2. high": "26.95", "3. low": "26.51", "4. close": "26.61", - "5. adjusted close": "12.8561934382416", + "5. adjusted close": "12.7417108533361", "6. volume": "5512900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49402,7 +49412,7 @@ "2. high": "26.75", "3. low": "26.25", "4. close": "26.55", - "5. adjusted close": "12.8272054034315", + "5. adjusted close": "12.7129809528776", "6. volume": "5165500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49412,7 +49422,7 @@ "2. high": "26.8", "3. low": "26.33", "4. close": "26.75", - "5. adjusted close": "12.9238321861316", + "5. adjusted close": "12.8087472877392", "6. volume": "11270400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49422,7 +49432,7 @@ "2. high": "26.31", "3. low": "24.12", "4. close": "25.96", - "5. adjusted close": "12.5421563944664", + "5. adjusted close": "12.4304702650359", "6. volume": "9525400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49432,7 +49442,7 @@ "2. high": "25.53", "3. low": "24.97", "4. close": "25.5", - "5. adjusted close": "12.3199147942563", + "5. adjusted close": "12.2102076948542", "6. volume": "5361000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49442,7 +49452,7 @@ "2. high": "25.05", "3. low": "24.84", "4. close": "24.98", - "5. adjusted close": "12.0686851592362", + "5. adjusted close": "11.9612152242141", "6. volume": "3886000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49452,7 +49462,7 @@ "2. high": "25.11", "3. low": "24.9", "4. close": "25.01", - "5. adjusted close": "12.0831791766412", + "5. adjusted close": "11.9755801744433", "6. volume": "3633100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49462,7 +49472,7 @@ "2. high": "25.47", "3. low": "25.01", "4. close": "25.07", - "5. adjusted close": "12.1121672114512", + "5. adjusted close": "12.0043100749018", "6. volume": "5308100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49472,7 +49482,7 @@ "2. high": "25.5", "3. low": "24.79", "4. close": "25.26", - "5. adjusted close": "12.2039626550162", + "5. adjusted close": "12.0952880930203", "6. volume": "10456400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49482,7 +49492,7 @@ "2. high": "25.23", "3. low": "24.8", "4. close": "25.0", - "5. adjusted close": "12.0783478375062", + "5. adjusted close": "11.9707918577002", "6. volume": "4826900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49492,7 +49502,7 @@ "2. high": "25.22", "3. low": "24.79", "4. close": "24.89", - "5. adjusted close": "12.0252031070211", + "5. adjusted close": "11.9181203735263", "6. volume": "6305300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49502,7 +49512,7 @@ "2. high": "25.455", "3. low": "25.25", "4. close": "25.36", - "5. adjusted close": "12.2522760463663", + "5. adjusted close": "12.1431712604511", "6. volume": "5083600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49512,7 +49522,7 @@ "2. high": "25.4", "3. low": "25.05", "4. close": "25.37", - "5. adjusted close": "12.2571073855013", + "5. adjusted close": "12.1479595771942", "6. volume": "5871800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49522,7 +49532,7 @@ "2. high": "25.12", "3. low": "24.9", "4. close": "25.0", - "5. adjusted close": "12.0783478375062", + "5. adjusted close": "11.9707918577002", "6. volume": "5840300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49532,7 +49542,7 @@ "2. high": "25.45", "3. low": "24.91", "4. close": "24.99", - "5. adjusted close": "12.0735164983712", + "5. adjusted close": "11.9660035409571", "6. volume": "7786200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49542,7 +49552,7 @@ "2. high": "25.47", "3. low": "25.04", "4. close": "25.42", - "5. adjusted close": "12.2812640811763", + "5. adjusted close": "12.1719011609096", "6. volume": "4944800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49552,7 +49562,7 @@ "2. high": "25.25", "3. low": "24.99", "4. close": "25.11", - "5. adjusted close": "12.1314925679912", + "5. adjusted close": "12.0234633418741", "6. volume": "6508900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49562,7 +49572,7 @@ "2. high": "24.98", "3. low": "24.62", "4. close": "24.98", - "5. adjusted close": "12.0686851592362", + "5. adjusted close": "11.9612152242141", "6. volume": "5309100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49572,7 +49582,7 @@ "2. high": "25.18", "3. low": "24.39", "4. close": "25.1", - "5. adjusted close": "12.1266612288562", + "5. adjusted close": "12.018675025131", "6. volume": "7372900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49582,7 +49592,7 @@ "2. high": "25.1", "3. low": "24.25", "4. close": "24.25", - "5. adjusted close": "11.715997402381", + "5. adjusted close": "11.6116681019692", "6. volume": "7660500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49592,7 +49602,7 @@ "2. high": "25.3", "3. low": "24.74", "4. close": "25.1", - "5. adjusted close": "12.1266612288562", + "5. adjusted close": "12.018675025131", "6. volume": "7377800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49602,7 +49612,7 @@ "2. high": "24.95", "3. low": "24.22", "4. close": "24.95", - "5. adjusted close": "12.0541911418312", + "5. adjusted close": "11.9468502739848", "6. volume": "9289200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49612,7 +49622,7 @@ "2. high": "25.29", "3. low": "24.86", "4. close": "24.97", - "5. adjusted close": "12.0638538201012", + "5. adjusted close": "11.956426907471", "6. volume": "6906500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49622,7 +49632,7 @@ "2. high": "25.38", "3. low": "25.01", "4. close": "25.03", - "5. adjusted close": "12.0928418549112", + "5. adjusted close": "11.9851568079295", "6. volume": "6689700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49632,7 +49642,7 @@ "2. high": "25.35", "3. low": "25.07", "4. close": "25.28", - "5. adjusted close": "12.2136253332862", + "5. adjusted close": "12.1048647265065", "6. volume": "6897700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49642,7 +49652,7 @@ "2. high": "25.32", "3. low": "25.08", "4. close": "25.19", - "5. adjusted close": "12.1701432810712", + "5. adjusted close": "12.0617698758187", "6. volume": "4920600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49652,7 +49662,7 @@ "2. high": "25.58", "3. low": "25.26", "4. close": "25.34", - "5. adjusted close": "12.2426133680962", + "5. adjusted close": "12.1335946269649", "6. volume": "4308900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49662,7 +49672,7 @@ "2. high": "25.59", "3. low": "24.93", "4. close": "25.5", - "5. adjusted close": "12.3199147942563", + "5. adjusted close": "12.2102076948542", "6. volume": "4628300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49672,7 +49682,7 @@ "2. high": "26.01", "3. low": "25.35", "4. close": "25.56", - "5. adjusted close": "12.3489028290663", + "5. adjusted close": "12.2389375953127", "6. volume": "6684800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49682,7 +49692,7 @@ "2. high": "25.9", "3. low": "25.55", "4. close": "25.72", - "5. adjusted close": "12.4262042552263", + "5. adjusted close": "12.315550663202", "6. volume": "4751100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49692,7 +49702,7 @@ "2. high": "26.07", "3. low": "25.54", "4. close": "25.9", - "5. adjusted close": "12.5131683596564", + "5. adjusted close": "12.4017403645774", "6. volume": "5547900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49702,7 +49712,7 @@ "2. high": "26.18", "3. low": "25.8", "4. close": "26.06", - "5. adjusted close": "12.5904697858164", + "5. adjusted close": "12.4783534324667", "6. volume": "4123900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49712,7 +49722,7 @@ "2. high": "26.5", "3. low": "25.85", "4. close": "25.86", - "5. adjusted close": "12.4938430031164", + "5. adjusted close": "12.3825870976051", "6. volume": "5196600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49722,7 +49732,7 @@ "2. high": "26.25", "3. low": "25.82", "4. close": "26.11", - "5. adjusted close": "12.6146264814914", + "5. adjusted close": "12.5022950161821", "6. volume": "4081500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49732,7 +49742,7 @@ "2. high": "26.05", "3. low": "25.41", "4. close": "26.03", - "5. adjusted close": "12.5759757684114", + "5. adjusted close": "12.4639884822375", "6. volume": "7180400", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -49742,7 +49752,7 @@ "2. high": "25.85", "3. low": "25.4", "4. close": "25.66", - "5. adjusted close": "12.2652808140417", + "5. adjusted close": "12.1560602225091", "6. volume": "7097900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49752,7 +49762,7 @@ "2. high": "26.0", "3. low": "25.38", "4. close": "25.56", - "5. adjusted close": "12.2174815902925", + "5. adjusted close": "12.1086866440893", "6. volume": "7791700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49762,7 +49772,7 @@ "2. high": "26.53", "3. low": "25.1", "4. close": "25.38", - "5. adjusted close": "12.131442987544", + "5. adjusted close": "12.0234142029338", "6. volume": "11305000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49772,7 +49782,7 @@ "2. high": "26.6", "3. low": "25.75", "4. close": "25.8", - "5. adjusted close": "12.3321997272906", + "5. adjusted close": "12.2223832322967", "6. volume": "11449900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49782,7 +49792,7 @@ "2. high": "27.43", "3. low": "26.88", "4. close": "27.0", - "5. adjusted close": "12.9057904122808", + "5. adjusted close": "12.7908661733338", "6. volume": "5461500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49792,7 +49802,7 @@ "2. high": "27.4", "3. low": "26.771", "4. close": "27.24", - "5. adjusted close": "13.0205085492789", + "5. adjusted close": "12.9045627615412", "6. volume": "4234000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49802,7 +49812,7 @@ "2. high": "27.25", "3. low": "26.63", "4. close": "26.84", - "5. adjusted close": "12.8293116542821", + "5. adjusted close": "12.7150684478622", "6. volume": "3894700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49812,7 +49822,7 @@ "2. high": "27.95", "3. low": "27.07", "4. close": "27.25", - "5. adjusted close": "13.0252884716538", + "5. adjusted close": "12.9093001193832", "6. volume": "6755800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49822,7 +49832,7 @@ "2. high": "27.25", "3. low": "26.75", "4. close": "27.07", - "5. adjusted close": "12.9392498689052", + "5. adjusted close": "12.8240276782276", "6. volume": "5855400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49832,7 +49842,7 @@ "2. high": "26.8", "3. low": "26.45", "4. close": "26.49", - "5. adjusted close": "12.66201437116", + "5. adjusted close": "12.549260923393", "6. volume": "3073400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49842,7 +49852,7 @@ "2. high": "26.59", "3. low": "26.16", "4. close": "26.53", - "5. adjusted close": "12.6811340606596", + "5. adjusted close": "12.5682103547609", "6. volume": "3500900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49852,7 +49862,7 @@ "2. high": "26.5", "3. low": "26.13", "4. close": "26.24", - "5. adjusted close": "12.542516311787", + "5. adjusted close": "12.4308269773436", "6. volume": "4082100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49862,7 +49872,7 @@ "2. high": "26.59", "3. low": "26.07", "4. close": "26.4", - "5. adjusted close": "12.6189950697857", + "5. adjusted close": "12.5066247028152", "6. volume": "3671800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49872,7 +49882,7 @@ "2. high": "26.7", "3. low": "26.3", "4. close": "26.3", - "5. adjusted close": "12.5711958460365", + "5. adjusted close": "12.4592511243955", "6. volume": "4490800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49882,7 +49892,7 @@ "2. high": "26.98", "3. low": "26.3", "4. close": "26.44", - "5. adjusted close": "12.6381147592854", + "5. adjusted close": "12.5255741341832", "6. volume": "5464700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49892,7 +49902,7 @@ "2. high": "26.95", "3. low": "26.51", "4. close": "26.65", - "5. adjusted close": "12.7384931291587", + "5. adjusted close": "12.6250586488646", "6. volume": "5359100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49902,7 +49912,7 @@ "2. high": "26.75", "3. low": "26.01", "4. close": "26.63", - "5. adjusted close": "12.7289332844088", + "5. adjusted close": "12.6155839331807", "6. volume": "5417100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49912,7 +49922,7 @@ "2. high": "26.23", "3. low": "25.705", "4. close": "25.91", - "5. adjusted close": "12.3847788734147", + "5. adjusted close": "12.2744941685585", "6. volume": "4235300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49922,7 +49932,7 @@ "2. high": "25.88", "3. low": "25.5", "4. close": "25.78", - "5. adjusted close": "12.3226398825407", + "5. adjusted close": "12.2129085166128", "6. volume": "4287400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49932,7 +49942,7 @@ "2. high": "26.0", "3. low": "25.53", "4. close": "25.69", - "5. adjusted close": "12.2796205811664", + "5. adjusted close": "12.170272296035", "6. volume": "4400100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49942,7 +49952,7 @@ "2. high": "26.01", "3. low": "25.26", "4. close": "25.96", - "5. adjusted close": "12.4086784852893", + "5. adjusted close": "12.2981809577683", "6. volume": "4966900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49952,7 +49962,7 @@ "2. high": "25.37", "3. low": "25.0", "4. close": "25.37", - "5. adjusted close": "12.126663065169", + "5. adjusted close": "12.0186768450918", "6. volume": "4615500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49962,7 +49972,7 @@ "2. high": "25.45", "3. low": "24.4", "4. close": "25.17", - "5. adjusted close": "12.0310646176707", + "5. adjusted close": "11.9239296882523", "6. volume": "5111700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49972,7 +49982,7 @@ "2. high": "25.52", "3. low": "25.21", "4. close": "25.37", - "5. adjusted close": "12.126663065169", + "5. adjusted close": "12.0186768450918", "6. volume": "3111800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49982,7 +49992,7 @@ "2. high": "25.58", "3. low": "25.1", "4. close": "25.51", - "5. adjusted close": "12.1935819784179", + "5. adjusted close": "12.0849998548794", "6. volume": "6343300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -49992,7 +50002,7 @@ "2. high": "25.95", "3. low": "25.52", "4. close": "25.81", - "5. adjusted close": "12.3369796496655", + "5. adjusted close": "12.2271205901387", "6. volume": "3874000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50002,7 +50012,7 @@ "2. high": "26.03", "3. low": "25.31", "4. close": "25.36", - "5. adjusted close": "12.1218831427941", + "5. adjusted close": "12.0139394872498", "6. volume": "5757800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50012,7 +50022,7 @@ "2. high": "26.35", "3. low": "25.95", "4. close": "26.04", - "5. adjusted close": "12.4469178642886", + "5. adjusted close": "12.3360798205041", "6. volume": "6054800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50022,7 +50032,7 @@ "2. high": "26.1", "3. low": "25.84", "4. close": "26.0", - "5. adjusted close": "12.4277981747889", + "5. adjusted close": "12.3171303891362", "6. volume": "5485700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50032,7 +50042,7 @@ "2. high": "25.99", "3. low": "25.5", "4. close": "25.78", - "5. adjusted close": "12.3226398825407", + "5. adjusted close": "12.2129085166128", "6. volume": "5299500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50042,7 +50052,7 @@ "2. high": "26.01", "3. low": "25.76", "4. close": "25.91", - "5. adjusted close": "12.3847788734147", + "5. adjusted close": "12.2744941685585", "6. volume": "4448300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50052,7 +50062,7 @@ "2. high": "25.97", "3. low": "25.3", "4. close": "25.89", - "5. adjusted close": "12.3752190286648", + "5. adjusted close": "12.2650194528745", "6. volume": "2257800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50062,7 +50072,7 @@ "2. high": "26.37", "3. low": "25.76", "4. close": "25.9", - "5. adjusted close": "12.3799989510397", + "5. adjusted close": "12.2697568107165", "6. volume": "5454700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50072,7 +50082,7 @@ "2. high": "26.67", "3. low": "25.96", "4. close": "25.99", - "5. adjusted close": "12.423018252414", + "5. adjusted close": "12.3123930312943", "6. volume": "5540900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50082,7 +50092,7 @@ "2. high": "26.49", "3. low": "26.0", "4. close": "26.32", - "5. adjusted close": "12.5807556907863", + "5. adjusted close": "12.4687258400794", "6. volume": "5128700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50092,7 +50102,7 @@ "2. high": "26.35", "3. low": "25.85", "4. close": "26.29", - "5. adjusted close": "12.5664159236616", + "5. adjusted close": "12.4545137665535", "6. volume": "3950700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50102,7 +50112,7 @@ "2. high": "26.2", "3. low": "25.76", "4. close": "26.02", - "5. adjusted close": "12.4373580195388", + "5. adjusted close": "12.3266051048202", "6. volume": "2781000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50112,7 +50122,7 @@ "2. high": "26.11", "3. low": "25.28", "4. close": "26.09", - "5. adjusted close": "12.4708174761632", + "5. adjusted close": "12.359766609714", "6. volume": "7101600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50122,7 +50132,7 @@ "2. high": "25.86", "3. low": "25.32", "4. close": "25.48", - "5. adjusted close": "12.1792422112932", + "5. adjusted close": "12.0707877813535", "6. volume": "5238100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50132,7 +50142,7 @@ "2. high": "26.34", "3. low": "25.74", "4. close": "25.75", - "5. adjusted close": "12.308300115416", + "5. adjusted close": "12.1986964430868", "6. volume": "4340800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50142,7 +50152,7 @@ "2. high": "26.34", "3. low": "25.7", "4. close": "26.25", - "5. adjusted close": "12.5472962341619", + "5. adjusted close": "12.4355643351856", "6. volume": "6083900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50152,7 +50162,7 @@ "2. high": "26.405", "3. low": "25.76", "4. close": "25.87", - "5. adjusted close": "12.365659183915", + "5. adjusted close": "12.2555447371905", "6. volume": "6524500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50162,7 +50172,7 @@ "2. high": "26.75", "3. low": "26.1", "4. close": "26.2", - "5. adjusted close": "12.5233966222873", + "5. adjusted close": "12.4118775459757", "6. volume": "6223500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50172,7 +50182,7 @@ "2. high": "26.64", "3. low": "26.1", "4. close": "26.48", - "5. adjusted close": "12.657234448785", + "5. adjusted close": "12.5445235655511", "6. volume": "4496600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50182,7 +50192,7 @@ "2. high": "26.56", "3. low": "25.8", "4. close": "26.17", - "5. adjusted close": "12.5090568551626", + "5. adjusted close": "12.3976654724498", "6. volume": "7414400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50192,7 +50202,7 @@ "2. high": "26.35", "3. low": "25.94", "4. close": "26.07", - "5. adjusted close": "12.4612576314134", + "5. adjusted close": "12.3502918940301", "6. volume": "6051200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50202,7 +50212,7 @@ "2. high": "26.8", "3. low": "26.01", "4. close": "26.35", - "5. adjusted close": "12.5950954579111", + "5. adjusted close": "12.4829379136054", "6. volume": "5894500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50212,7 +50222,7 @@ "2. high": "26.9", "3. low": "26.4", "4. close": "26.44", - "5. adjusted close": "12.6381147592854", + "5. adjusted close": "12.5255741341832", "6. volume": "10244400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50222,7 +50232,7 @@ "2. high": "26.0", "3. low": "25.28", "4. close": "25.87", - "5. adjusted close": "12.365659183915", + "5. adjusted close": "12.2555447371905", "6. volume": "7944900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50232,7 +50242,7 @@ "2. high": "26.36", "3. low": "25.99", "4. close": "26.26", - "5. adjusted close": "12.5520761565368", + "5. adjusted close": "12.4403016930276", "6. volume": "7448000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50242,7 +50252,7 @@ "2. high": "26.67", "3. low": "25.97", "4. close": "26.0", - "5. adjusted close": "12.4277981747889", + "5. adjusted close": "12.3171303891362", "6. volume": "3996900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50252,7 +50262,7 @@ "2. high": "26.8", "3. low": "26.2", "4. close": "26.67", - "5. adjusted close": "12.7480529739085", + "5. adjusted close": "12.6345333645486", "6. volume": "4445000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50262,7 +50272,7 @@ "2. high": "26.96", "3. low": "26.37", "4. close": "26.58", - "5. adjusted close": "12.7050336725342", + "5. adjusted close": "12.5918971439708", "6. volume": "3820900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50272,7 +50282,7 @@ "2. high": "27.0", "3. low": "26.52", "4. close": "26.75", - "5. adjusted close": "12.7862923529078", + "5. adjusted close": "12.6724322272844", "6. volume": "3850200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50282,7 +50292,7 @@ "2. high": "27.3", "3. low": "26.6", "4. close": "26.68", - "5. adjusted close": "12.7528328962834", + "5. adjusted close": "12.6392707223906", "6. volume": "6069600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50292,7 +50302,7 @@ "2. high": "27.36", "3. low": "26.97", "4. close": "27.11", - "5. adjusted close": "12.9583695584049", + "5. adjusted close": "12.8429771095955", "6. volume": "5747500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50302,7 +50312,7 @@ "2. high": "27.2", "3. low": "26.88", "4. close": "27.16", - "5. adjusted close": "12.9822691702795", + "5. adjusted close": "12.8666638988054", "6. volume": "4225300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50312,7 +50322,7 @@ "2. high": "27.4", "3. low": "26.9", "4. close": "27.1", - "5. adjusted close": "12.95358963603", + "5. adjusted close": "12.8382397517535", "6. volume": "3722900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50322,7 +50332,7 @@ "2. high": "27.67", "3. low": "27.31", "4. close": "27.31", - "5. adjusted close": "13.0539680059033", + "5. adjusted close": "12.937724266435", "6. volume": "3271100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50332,7 +50342,7 @@ "2. high": "27.62", "3. low": "27.27", "4. close": "27.6", - "5. adjusted close": "13.1925857547759", + "5. adjusted close": "13.0751076438523", "6. volume": "4062300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50342,7 +50352,7 @@ "2. high": "27.67", "3. low": "27.4", "4. close": "27.53", - "5. adjusted close": "13.1591262981515", + "5. adjusted close": "13.0419461389585", "6. volume": "4714100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50352,7 +50362,7 @@ "2. high": "27.49", "3. low": "27.2", "4. close": "27.26", - "5. adjusted close": "13.0300683940287", + "5. adjusted close": "12.9140374772251", "6. volume": "2774100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50362,7 +50372,7 @@ "2. high": "27.55", "3. low": "27.0", "4. close": "27.48", - "5. adjusted close": "13.1352266862769", + "5. adjusted close": "13.0182593497486", "6. volume": "4437500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50372,7 +50382,7 @@ "2. high": "27.18", "3. low": "26.32", "4. close": "27.18", - "5. adjusted close": "12.9918290150294", + "5. adjusted close": "12.8761386144893", "6. volume": "5391500", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -50382,7 +50392,7 @@ "2. high": "27.76", "3. low": "27.15", "4. close": "27.15", - "5. adjusted close": "12.8451623364183", + "5. adjusted close": "12.730777981915", "6. volume": "5474400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50392,7 +50402,7 @@ "2. high": "28.05", "3. low": "27.29", "4. close": "27.53", - "5. adjusted close": "13.0249472972964", + "5. adjusted close": "12.9089619831352", "6. volume": "5601900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50402,7 +50412,7 @@ "2. high": "28.05", "3. low": "27.3", "4. close": "28.05", - "5. adjusted close": "13.2709688227084", + "5. adjusted close": "13.152792721647", "6. volume": "6191400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50412,7 +50422,7 @@ "2. high": "28.04", "3. low": "27.35", "4. close": "27.52", - "5. adjusted close": "13.0202161141154", + "5. adjusted close": "12.9042729304715", "6. volume": "5218400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50422,7 +50432,7 @@ "2. high": "28.0", "3. low": "27.52", "4. close": "27.65", - "5. adjusted close": "13.0817214954684", + "5. adjusted close": "12.9652306150994", "6. volume": "4228300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50432,7 +50442,7 @@ "2. high": "28.5", "3. low": "27.54", "4. close": "27.85", - "5. adjusted close": "13.1763451590884", + "5. adjusted close": "13.0590116683732", "6. volume": "5415400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50442,7 +50452,7 @@ "2. high": "28.88", "3. low": "28.21", "4. close": "28.69", - "5. adjusted close": "13.5737645462925", + "5. adjusted close": "13.4528920921231", "6. volume": "8275700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50452,7 +50462,7 @@ "2. high": "29.0", "3. low": "28.1", "4. close": "28.25", - "5. adjusted close": "13.3655924863284", + "5. adjusted close": "13.2465737749207", "6. volume": "5545900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50462,7 +50472,7 @@ "2. high": "29.21", "3. low": "28.6", "4. close": "28.82", - "5. adjusted close": "13.6352699276455", + "5. adjusted close": "13.513849776751", "6. volume": "6996600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50472,7 +50482,7 @@ "2. high": "29.2", "3. low": "28.0", "4. close": "28.86", - "5. adjusted close": "13.6541946603695", + "5. adjusted close": "13.5326059874058", "6. volume": "10902400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50482,7 +50492,7 @@ "2. high": "28.2", "3. low": "27.04", "4. close": "28.08", - "5. adjusted close": "13.2851623722514", + "5. adjusted close": "13.166859879638", "6. volume": "8242000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50492,7 +50502,7 @@ "2. high": "27.3", "3. low": "26.74", "4. close": "27.1", - "5. adjusted close": "12.8215064205133", + "5. adjusted close": "12.7073327185965", "6. volume": "3932200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50502,7 +50512,7 @@ "2. high": "27.34", "3. low": "26.91", "4. close": "27.05", - "5. adjusted close": "12.7978505046083", + "5. adjusted close": "12.6838874552781", "6. volume": "4792100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50512,7 +50522,7 @@ "2. high": "27.1", "3. low": "26.71", "4. close": "27.05", - "5. adjusted close": "12.7978505046083", + "5. adjusted close": "12.6838874552781", "6. volume": "6371900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50522,7 +50532,7 @@ "2. high": "26.89", "3. low": "26.25", "4. close": "26.77", - "5. adjusted close": "12.6653773755403", + "5. adjusted close": "12.5525939806948", "6. volume": "4460900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50532,7 +50542,7 @@ "2. high": "26.97", "3. low": "26.43", "4. close": "26.54", - "5. adjusted close": "12.5565601623772", + "5. adjusted close": "12.44474576943", "6. volume": "6027700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50542,7 +50552,7 @@ "2. high": "28.29", "3. low": "26.4", "4. close": "26.93", - "5. adjusted close": "12.7410763064363", + "5. adjusted close": "12.6276188233138", "6. volume": "11595800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50552,7 +50562,7 @@ "2. high": "28.2", "3. low": "25.65", "4. close": "26.9", - "5. adjusted close": "12.7268827568933", + "5. adjusted close": "12.6135516653228", "6. volume": "8780700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50562,7 +50572,7 @@ "2. high": "26.2", "3. low": "25.8", "4. close": "25.96", - "5. adjusted close": "12.2821515378792", + "5. adjusted close": "12.172780714936", "6. volume": "4856200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50572,7 +50582,7 @@ "2. high": "26.4", "3. low": "25.5", "4. close": "25.92", - "5. adjusted close": "12.2632268051552", + "5. adjusted close": "12.1540245042813", "6. volume": "6344900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50582,7 +50592,7 @@ "2. high": "27.15", "3. low": "25.9", "4. close": "26.0", - "5. adjusted close": "12.3010762706032", + "5. adjusted close": "12.1915369255908", "6. volume": "8029400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50592,7 +50602,7 @@ "2. high": "25.85", "3. low": "25.26", "4. close": "25.6", - "5. adjusted close": "12.1118289433631", + "5. adjusted close": "12.0039748190432", "6. volume": "6773100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50602,7 +50612,7 @@ "2. high": "25.54", "3. low": "24.71", "4. close": "24.83", - "5. adjusted close": "11.747527838426", + "5. adjusted close": "11.6429177639392", "6. volume": "5764500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50612,7 +50622,7 @@ "2. high": "25.05", "3. low": "24.59", "4. close": "24.9", - "5. adjusted close": "11.780646120693", + "5. adjusted close": "11.675741132585", "6. volume": "4472500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50622,7 +50632,7 @@ "2. high": "24.95", "3. low": "24.05", "4. close": "24.9", - "5. adjusted close": "11.780646120693", + "5. adjusted close": "11.675741132585", "6. volume": "6825500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50632,7 +50642,7 @@ "2. high": "24.8", "3. low": "23.757", "4. close": "24.63", - "5. adjusted close": "11.652904174806", + "5. adjusted close": "11.5491367106654", "6. volume": "7152100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50642,7 +50652,7 @@ "2. high": "24.55", "3. low": "24.0", "4. close": "24.26", - "5. adjusted close": "11.477850397109", + "5. adjusted close": "11.3756417621089", "6. volume": "5405800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50652,7 +50662,7 @@ "2. high": "24.1", "3. low": "23.2", "4. close": "23.99", - "5. adjusted close": "11.3501084512219", + "5. adjusted close": "11.2490373401893", "6. volume": "9293000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50662,7 +50672,7 @@ "2. high": "24.45", "3. low": "23.0", "4. close": "23.35", - "5. adjusted close": "11.0473127276378", + "5. adjusted close": "10.9489379697133", "6. volume": "18143100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50672,7 +50682,7 @@ "2. high": "25.49", "3. low": "23.5", "4. close": "24.45", - "5. adjusted close": "11.567742877548", + "5. adjusted close": "11.464733762719", "6. volume": "15720300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50682,7 +50692,7 @@ "2. high": "26.21", "3. low": "25.82", "4. close": "25.82", - "5. adjusted close": "12.2159149733451", + "5. adjusted close": "12.1071339776444", "6. volume": "6028100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50692,7 +50702,7 @@ "2. high": "26.5", "3. low": "26.12", "4. close": "26.37", - "5. adjusted close": "12.4761300483002", + "5. adjusted close": "12.3650318741473", "6. volume": "3848000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50702,7 +50712,7 @@ "2. high": "26.43", "3. low": "25.92", "4. close": "26.27", - "5. adjusted close": "12.4288182164902", + "5. adjusted close": "12.3181413475104", "6. volume": "4410300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50712,7 +50722,7 @@ "2. high": "26.68", "3. low": "25.9", "4. close": "26.18", - "5. adjusted close": "12.3862375678612", + "5. adjusted close": "12.2759398735372", "6. volume": "4828800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50722,7 +50732,7 @@ "2. high": "26.44", "3. low": "25.835", "4. close": "26.32", - "5. adjusted close": "12.4524741323952", + "5. adjusted close": "12.3415866108288", "6. volume": "5422300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50732,7 +50742,7 @@ "2. high": "26.0", "3. low": "25.05", "4. close": "25.93", - "5. adjusted close": "12.2679579883362", + "5. adjusted close": "12.158713556945", "6. volume": "4295900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50742,7 +50752,7 @@ "2. high": "25.75", "3. low": "25.38", "4. close": "25.6", - "5. adjusted close": "12.1118289433631", + "5. adjusted close": "12.0039748190432", "6. volume": "4549400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50752,7 +50762,7 @@ "2. high": "25.95", "3. low": "25.45", "4. close": "25.85", - "5. adjusted close": "12.2301085228882", + "5. adjusted close": "12.1212011356354", "6. volume": "5360100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50762,7 +50772,7 @@ "2. high": "25.77", "3. low": "25.25", "4. close": "25.77", - "5. adjusted close": "12.1922590574401", + "5. adjusted close": "12.0836887143259", "6. volume": "6716200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50772,7 +50782,7 @@ "2. high": "25.95", "3. low": "25.43", "4. close": "25.78", - "5. adjusted close": "12.1969902406211", + "5. adjusted close": "12.0883777669896", "6. volume": "4256700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50782,7 +50792,7 @@ "2. high": "25.94", "3. low": "25.29", "4. close": "25.85", - "5. adjusted close": "12.2301085228882", + "5. adjusted close": "12.1212011356354", "6. volume": "4288500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50792,7 +50802,7 @@ "2. high": "25.7", "3. low": "24.91", "4. close": "25.54", - "5. adjusted close": "12.0834418442771", + "5. adjusted close": "11.9758405030611", "6. volume": "5596600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50802,7 +50812,7 @@ "2. high": "25.77", "3. low": "24.9", "4. close": "25.54", - "5. adjusted close": "12.0834418442771", + "5. adjusted close": "11.9758405030611", "6. volume": "7596300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50812,7 +50822,7 @@ "2. high": "25.3", "3. low": "24.7", "4. close": "25.21", - "5. adjusted close": "11.9273127993041", + "5. adjusted close": "11.8211017651594", "6. volume": "8590600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50822,7 +50832,7 @@ "2. high": "24.44", "3. low": "23.85", "4. close": "24.36", - "5. adjusted close": "11.525162228919", + "5. adjusted close": "11.4225322887458", "6. volume": "4791400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50832,7 +50842,7 @@ "2. high": "24.9", "3. low": "23.91", "4. close": "23.95", - "5. adjusted close": "11.3311837184979", + "5. adjusted close": "11.2302811295346", "6. volume": "5014800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50842,7 +50852,7 @@ "2. high": "24.8", "3. low": "24.35", "4. close": "24.69", - "5. adjusted close": "11.681291273892", + "5. adjusted close": "11.5772710266475", "6. volume": "6071800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50852,7 +50862,7 @@ "2. high": "24.88", "3. low": "23.82", "4. close": "24.8", - "5. adjusted close": "11.733334288883", + "5. adjusted close": "11.6288506059481", "6. volume": "8567600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50862,7 +50872,7 @@ "2. high": "23.88", "3. low": "22.81", "4. close": "23.79", - "5. adjusted close": "11.2554847876019", + "5. adjusted close": "11.1552562869156", "6. volume": "7408400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50872,7 +50882,7 @@ "2. high": "23.05", "3. low": "22.72", "4. close": "22.8", - "5. adjusted close": "10.7870976526828", + "5. adjusted close": "10.6910400732104", "6. volume": "8030000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50882,7 +50892,7 @@ "2. high": "22.55", "3. low": "22.06", "4. close": "22.53", - "5. adjusted close": "10.6593557067957", + "5. adjusted close": "10.5644356512908", "6. volume": "4924700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50892,7 +50902,7 @@ "2. high": "22.77", "3. low": "22.1", "4. close": "22.15", - "5. adjusted close": "10.4795707459177", + "5. adjusted close": "10.3862516500706", "6. volume": "5130700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50902,7 +50912,7 @@ "2. high": "23.23", "3. low": "22.42", "4. close": "22.54", - "5. adjusted close": "10.6640868899767", + "5. adjusted close": "10.5691247039545", "6. volume": "5495400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50912,7 +50922,7 @@ "2. high": "22.6", "3. low": "22.2", "4. close": "22.55", - "5. adjusted close": "10.6688180731578", + "5. adjusted close": "10.5738137566182", "6. volume": "3520800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50922,7 +50932,7 @@ "2. high": "23.3", "3. low": "22.06", "4. close": "22.2", - "5. adjusted close": "10.5032266618227", + "5. adjusted close": "10.409696913389", "6. volume": "5539800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50932,7 +50942,7 @@ "2. high": "22.35", "3. low": "21.97", "4. close": "22.25", - "5. adjusted close": "10.5268825777277", + "5. adjusted close": "10.4331421767075", "6. volume": "5692700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50942,7 +50952,7 @@ "2. high": "22.87", "3. low": "22.12", "4. close": "22.14", - "5. adjusted close": "10.4748395627367", + "5. adjusted close": "10.3815625974069", "6. volume": "6318900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50952,7 +50962,7 @@ "2. high": "22.83", "3. low": "22.31", "4. close": "22.57", - "5. adjusted close": "10.6782804395198", + "5. adjusted close": "10.5831918619455", "6. volume": "5359700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50962,7 +50972,7 @@ "2. high": "23.2", "3. low": "22.37", "4. close": "22.46", - "5. adjusted close": "10.6262374245287", + "5. adjusted close": "10.531612282645", "6. volume": "5742600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50972,7 +50982,7 @@ "2. high": "22.59", "3. low": "22.2", "4. close": "22.5", - "5. adjusted close": "10.6451621572527", + "5. adjusted close": "10.5503684932997", "6. volume": "5727300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50982,7 +50992,7 @@ "2. high": "22.69", "3. low": "21.85", "4. close": "22.28", - "5. adjusted close": "10.5410761272707", + "5. adjusted close": "10.4472093346986", "6. volume": "6562200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -50992,7 +51002,7 @@ "2. high": "22.2", "3. low": "21.83", "4. close": "21.97", - "5. adjusted close": "10.3944094486597", + "5. adjusted close": "10.3018487021242", "6. volume": "8762100", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -51002,7 +51012,7 @@ "2. high": "21.85", "3. low": "21.3", "4. close": "21.85", - "5. adjusted close": "10.2075436608186", + "5. adjusted close": "10.116646927704", "6. volume": "6998500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51012,7 +51022,7 @@ "2. high": "21.5", "3. low": "21.13", "4. close": "21.13", - "5. adjusted close": "9.87118524270468", + "5. adjusted close": "9.78328373374762", "6. volume": "6362900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51022,7 +51032,7 @@ "2. high": "21.83", "3. low": "21.3", "4. close": "21.56", - "5. adjusted close": "10.0720659646338", + "5. adjusted close": "9.98237564124934", "6. volume": "7939900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51032,7 +51042,7 @@ "2. high": "21.6", "3. low": "21.05", "4. close": "21.5", - "5. adjusted close": "10.0440360964577", + "5. adjusted close": "9.95459537508631", "6. volume": "7610500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51042,7 +51052,7 @@ "2. high": "21.69", "3. low": "21.15", "4. close": "21.34", - "5. adjusted close": "9.96928978132124", + "5. adjusted close": "9.88051466531823", "6. volume": "7473100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51052,7 +51062,7 @@ "2. high": "22.09", "3. low": "21.46", "4. close": "21.95", - "5. adjusted close": "10.2542601077789", + "5. adjusted close": "10.162947371309", "6. volume": "5873400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51062,7 +51072,7 @@ "2. high": "22.34", "3. low": "21.31", "4. close": "21.46", - "5. adjusted close": "10.0253495176736", + "5. adjusted close": "9.93607519764429", "6. volume": "6846200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51072,7 +51082,7 @@ "2. high": "22.71", "3. low": "22.12", "4. close": "22.33", - "5. adjusted close": "10.4317826062279", + "5. adjusted close": "10.3388890570082", "6. volume": "9286200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51082,7 +51092,7 @@ "2. high": "22.4", "3. low": "21.66", "4. close": "22.12", - "5. adjusted close": "10.3336780676113", + "5. adjusted close": "10.2416581254376", "6. volume": "6923000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51092,7 +51102,7 @@ "2. high": "22.7", "3. low": "22.2", "4. close": "22.61", - "5. adjusted close": "10.5625886577166", + "5. adjusted close": "10.4685302991024", "6. volume": "4730000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51102,7 +51112,7 @@ "2. high": "22.59", "3. low": "22.11", "4. close": "22.44", - "5. adjusted close": "10.4831706978842", + "5. adjusted close": "10.3898195449738", "6. volume": "5070700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51112,7 +51122,7 @@ "2. high": "22.48", "3. low": "21.51", "4. close": "22.42", - "5. adjusted close": "10.4738274084921", + "5. adjusted close": "10.3805594562528", "6. volume": "5541000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51122,7 +51132,7 @@ "2. high": "22.16", "3. low": "21.49", "4. close": "21.66", - "5. adjusted close": "10.1187824115941", + "5. adjusted close": "10.0286760848544", "6. volume": "7884300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51132,7 +51142,7 @@ "2. high": "21.87", "3. low": "21.26", "4. close": "21.65", - "5. adjusted close": "10.1141107668981", + "5. adjusted close": "10.0240460404939", "6. volume": "6063700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51142,7 +51152,7 @@ "2. high": "21.5", "3. low": "21.04", "4. close": "21.44", - "5. adjusted close": "10.0160062282815", + "5. adjusted close": "9.92681510892328", "6. volume": "6370300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51152,7 +51162,7 @@ "2. high": "22.4", "3. low": "21.0", "4. close": "21.5", - "5. adjusted close": "10.0440360964577", + "5. adjusted close": "9.95459537508631", "6. volume": "8711800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51162,7 +51172,7 @@ "2. high": "23.36", "3. low": "21.5", "4. close": "22.51", - "5. adjusted close": "10.5158722107564", + "5. adjusted close": "10.4222298554973", "6. volume": "8940400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51172,7 +51182,7 @@ "2. high": "22.9", "3. low": "22.17", "4. close": "22.8", - "5. adjusted close": "10.6513499069412", + "5. adjusted close": "10.556501141952", "6. volume": "6810100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51182,7 +51192,7 @@ "2. high": "23.06", "3. low": "22.37", "4. close": "22.53", - "5. adjusted close": "10.5252155001484", + "5. adjusted close": "10.4314899442184", "6. volume": "6445500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51192,7 +51202,7 @@ "2. high": "23.48", "3. low": "22.77", "4. close": "23.15", - "5. adjusted close": "10.8148574713021", + "5. adjusted close": "10.7185526945697", "6. volume": "6689000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51202,7 +51212,7 @@ "2. high": "23.44", "3. low": "22.84", "4. close": "22.84", - "5. adjusted close": "10.6700364857253", + "5. adjusted close": "10.575021319394", "6. volume": "4125300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51212,7 +51222,7 @@ "2. high": "23.94", "3. low": "23.2", "4. close": "23.33", - "5. adjusted close": "10.8989470758306", + "5. adjusted close": "10.8018934930588", "6. volume": "4821500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51222,7 +51232,7 @@ "2. high": "23.65", "3. low": "23.12", "4. close": "23.3", - "5. adjusted close": "10.8849321417425", + "5. adjusted close": "10.7880033599773", "6. volume": "4487300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51232,7 +51242,7 @@ "2. high": "23.95", "3. low": "23.05", "4. close": "23.65", - "5. adjusted close": "11.0484397061034", + "5. adjusted close": "10.9500549125949", "6. volume": "4732800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51242,7 +51252,7 @@ "2. high": "23.8", "3. low": "22.9", "4. close": "23.13", - "5. adjusted close": "10.80551418191", + "5. adjusted close": "10.7092926058487", "6. volume": "5509800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51252,7 +51262,7 @@ "2. high": "23.76", "3. low": "22.93", "4. close": "23.69", - "5. adjusted close": "11.0671262848875", + "5. adjusted close": "10.968575090037", "6. volume": "7151400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51262,7 +51272,7 @@ "2. high": "23.25", "3. low": "22.76", "4. close": "23.1", - "5. adjusted close": "10.791499247822", + "5. adjusted close": "10.6954024727672", "6. volume": "6851600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51272,7 +51282,7 @@ "2. high": "23.49", "3. low": "22.5", "4. close": "23.14", - "5. adjusted close": "10.8101858266061", + "5. adjusted close": "10.7139226502092", "6. volume": "6424600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51282,7 +51292,7 @@ "2. high": "22.71", "3. low": "22.1", "4. close": "22.55", - "5. adjusted close": "10.5345587895405", + "5. adjusted close": "10.4407500329394", "6. volume": "5270800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51292,7 +51302,7 @@ "2. high": "22.75", "3. low": "22.24", "4. close": "22.37", - "5. adjusted close": "10.450469185012", + "5. adjusted close": "10.3574092344503", "6. volume": "4509200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51302,7 +51312,7 @@ "2. high": "22.63", "3. low": "22.13", "4. close": "22.6", - "5. adjusted close": "10.5579170130206", + "5. adjusted close": "10.4639002547419", "6. volume": "7779900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51312,7 +51322,7 @@ "2. high": "22.55", "3. low": "21.55", "4. close": "21.99", - "5. adjusted close": "10.272946686563", + "5. adjusted close": "10.1814675487511", "6. volume": "8954900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51322,7 +51332,7 @@ "2. high": "22.9", "3. low": "21.95", "4. close": "22.4", - "5. adjusted close": "10.4644841191001", + "5. adjusted close": "10.3712993675318", "6. volume": "6697400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51332,7 +51342,7 @@ "2. high": "23.6", "3. low": "23.09", "4. close": "23.16", - "5. adjusted close": "10.8195291159981", + "5. adjusted close": "10.7231827389302", "6. volume": "4157000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51342,7 +51352,7 @@ "2. high": "24.18", "3. low": "23.14", "4. close": "23.33", - "5. adjusted close": "10.8989470758306", + "5. adjusted close": "10.8018934930588", "6. volume": "4968400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51352,7 +51362,7 @@ "2. high": "23.87", "3. low": "23.06", "4. close": "23.6", - "5. adjusted close": "11.0250814826233", + "5. adjusted close": "10.9269046907924", "6. volume": "4846400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51362,7 +51372,7 @@ "2. high": "23.34", "3. low": "22.98", "4. close": "23.14", - "5. adjusted close": "10.8101858266061", + "5. adjusted close": "10.7139226502092", "6. volume": "4684400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51372,7 +51382,7 @@ "2. high": "23.45", "3. low": "23.01", "4. close": "23.38", - "5. adjusted close": "10.9223052993107", + "5. adjusted close": "10.8250437148613", "6. volume": "3527000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51382,7 +51392,7 @@ "2. high": "23.85", "3. low": "23.0", "4. close": "23.35", - "5. adjusted close": "10.9082903652226", + "5. adjusted close": "10.8111535817798", "6. volume": "5197300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51392,7 +51402,7 @@ "2. high": "24.08", "3. low": "23.11", "4. close": "23.32", - "5. adjusted close": "10.8942754311346", + "5. adjusted close": "10.7972634486983", "6. volume": "5207400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51402,7 +51412,7 @@ "2. high": "23.8", "3. low": "23.4", "4. close": "23.8", - "5. adjusted close": "11.1185143765438", + "5. adjusted close": "11.0195055780025", "6. volume": "5029200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51412,7 +51422,7 @@ "2. high": "23.7", "3. low": "23.0", "4. close": "23.59", - "5. adjusted close": "11.0204098379273", + "5. adjusted close": "10.9222746464319", "6. volume": "4642000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51422,7 +51432,7 @@ "2. high": "23.75", "3. low": "22.9", "4. close": "23.11", - "5. adjusted close": "10.796170892518", + "5. adjusted close": "10.7000325171277", "6. volume": "6044600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51432,7 +51442,7 @@ "2. high": "23.9", "3. low": "22.9", "4. close": "23.51", - "5. adjusted close": "10.9830366803591", + "5. adjusted close": "10.8852342915479", "6. volume": "6136800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51442,7 +51452,7 @@ "2. high": "23.9", "3. low": "22.9", "4. close": "23.51", - "5. adjusted close": "10.9830366803591", + "5. adjusted close": "10.8852342915479", "6. volume": "7315600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51452,7 +51462,7 @@ "2. high": "23.9", "3. low": "23.12", "4. close": "23.29", - "5. adjusted close": "10.8802604970465", + "5. adjusted close": "10.7833733156168", "6. volume": "5756100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51462,7 +51472,7 @@ "2. high": "24.88", "3. low": "23.6", "4. close": "23.87", - "5. adjusted close": "11.151215889416", + "5. adjusted close": "11.0519158885261", "6. volume": "7420200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51472,7 +51482,7 @@ "2. high": "25.18", "3. low": "24.8", "4. close": "24.88", - "5. adjusted close": "11.6230520037147", + "5. adjusted close": "11.5195503689371", "6. volume": "6239300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51482,7 +51492,7 @@ "2. high": "25.52", "3. low": "25.0", "4. close": "25.1", - "5. adjusted close": "11.7258281870273", + "5. adjusted close": "11.6214113448682", "6. volume": "9216300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51492,7 +51502,7 @@ "2. high": "25.75", "3. low": "25.3", "4. close": "25.3", - "5. adjusted close": "11.8192610809479", + "5. adjusted close": "11.7140122320783", "6. volume": "8260200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51502,7 +51512,7 @@ "2. high": "26.01", "3. low": "25.1", "4. close": "25.41", - "5. adjusted close": "11.8706491726042", + "5. adjusted close": "11.7649427200439", "6. volume": "12858500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51512,7 +51522,7 @@ "2. high": "25.33", "3. low": "24.84", "4. close": "24.87", - "5. adjusted close": "11.6183803590187", + "5. adjusted close": "11.5149203245766", "6. volume": "6117200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51522,7 +51532,7 @@ "2. high": "25.39", "3. low": "24.88", "4. close": "25.19", - "5. adjusted close": "11.7678729892916", + "5. adjusted close": "11.6630817441128", "6. volume": "4462600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51532,7 +51542,7 @@ "2. high": "25.42", "3. low": "25.02", "4. close": "25.2", - "5. adjusted close": "11.7725446339876", + "5. adjusted close": "11.6677117884733", "6. volume": "3931600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51542,7 +51552,7 @@ "2. high": "25.52", "3. low": "24.85", "4. close": "25.2", - "5. adjusted close": "11.7725446339876", + "5. adjusted close": "11.6677117884733", "6. volume": "5134600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51552,7 +51562,7 @@ "2. high": "25.47", "3. low": "24.8", "4. close": "25.15", - "5. adjusted close": "11.7491864105075", + "5. adjusted close": "11.6445615666707", "6. volume": "4251800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51562,7 +51572,7 @@ "2. high": "25.35", "3. low": "24.3", "4. close": "25.3", - "5. adjusted close": "11.8192610809479", + "5. adjusted close": "11.7140122320783", "6. volume": "7513300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51572,7 +51582,7 @@ "2. high": "25.2", "3. low": "23.8", "4. close": "24.15", - "5. adjusted close": "11.2820219409048", + "5. adjusted close": "11.1815571306202", "6. volume": "9464100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51582,7 +51592,7 @@ "2. high": "25.75", "3. low": "24.96", "4. close": "25.1", - "5. adjusted close": "11.7258281870273", + "5. adjusted close": "11.6214113448682", "6. volume": "8088000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51592,7 +51602,7 @@ "2. high": "25.53", "3. low": "24.68", "4. close": "25.27", - "5. adjusted close": "11.8052461468598", + "5. adjusted close": "11.7001220989968", "6. volume": "6238800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51602,7 +51612,7 @@ "2. high": "24.85", "3. low": "24.15", "4. close": "24.75", - "5. adjusted close": "11.5623206226664", + "5. adjusted close": "11.4593597922505", "6. volume": "5747200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51612,7 +51622,7 @@ "2. high": "24.1", "3. low": "23.16", "4. close": "24.03", - "5. adjusted close": "11.2259622045525", + "5. adjusted close": "11.1259965982941", "6. volume": "5462800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51622,7 +51632,7 @@ "2. high": "23.35", "3. low": "22.82", "4. close": "23.15", - "5. adjusted close": "10.8148574713021", + "5. adjusted close": "10.7185526945697", "6. volume": "6187300", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -51632,7 +51642,7 @@ "2. high": "23.34", "3. low": "22.85", "4. close": "23.25", - "5. adjusted close": "10.7317727788209", + "5. adjusted close": "10.6362078595282", "6. volume": "7624900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51642,7 +51652,7 @@ "2. high": "23.5", "3. low": "23.21", "4. close": "23.35", - "5. adjusted close": "10.7779309413105", + "5. adjusted close": "10.6819549901068", "6. volume": "5053400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51652,7 +51662,7 @@ "2. high": "23.79", "3. low": "23.2", "4. close": "23.38", - "5. adjusted close": "10.7917783900573", + "5. adjusted close": "10.6956791292804", "6. volume": "4181700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51662,7 +51672,7 @@ "2. high": "23.68", "3. low": "23.4", "4. close": "23.59", - "5. adjusted close": "10.8887105312854", + "5. adjusted close": "10.7917481034955", "6. volume": "2939900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51672,7 +51682,7 @@ "2. high": "23.55", "3. low": "23.28", "4. close": "23.52", - "5. adjusted close": "10.8563998175427", + "5. adjusted close": "10.7597251120904", "6. volume": "5942600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51682,7 +51692,7 @@ "2. high": "23.7", "3. low": "23.17", "4. close": "23.58", - "5. adjusted close": "10.8840947150364", + "5. adjusted close": "10.7871733904376", "6. volume": "10685300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51692,7 +51702,7 @@ "2. high": "23.93", "3. low": "23.21", "4. close": "23.5", - "5. adjusted close": "10.8471681850448", + "5. adjusted close": "10.7505756859747", "6. volume": "8987200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51702,7 +51712,7 @@ "2. high": "24.1", "3. low": "23.7", "4. close": "23.85", - "5. adjusted close": "11.0087217537582", + "5. adjusted close": "10.9106906429999", "6. volume": "9590500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51712,7 +51722,7 @@ "2. high": "24.91", "3. low": "23.5", "4. close": "24.13", - "5. adjusted close": "11.137964608729", + "5. adjusted close": "11.03878260862", "6. volume": "12242700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51722,7 +51732,7 @@ "2. high": "25.05", "3. low": "24.25", "4. close": "24.9", - "5. adjusted close": "11.4933824598985", + "5. adjusted close": "11.3910355140753", "6. volume": "12120600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51732,7 +51742,7 @@ "2. high": "25.37", "3. low": "24.81", "4. close": "25.06", - "5. adjusted close": "11.5672355198818", + "5. adjusted close": "11.4642309230011", "6. volume": "16567600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51742,7 +51752,7 @@ "2. high": "26.4", "3. low": "24.5", "4. close": "25.35", - "5. adjusted close": "11.7010941911015", + "5. adjusted close": "11.5968976016791", "6. volume": "18141300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51752,7 +51762,7 @@ "2. high": "27.44", "3. low": "26.93", "4. close": "27.15", - "5. adjusted close": "12.5319411159134", + "5. adjusted close": "12.4203459520942", "6. volume": "5140200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51762,7 +51772,7 @@ "2. high": "27.58", "3. low": "26.85", "4. close": "27.1", - "5. adjusted close": "12.5088620346687", + "5. adjusted close": "12.3974723868049", "6. volume": "6720700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51772,7 +51782,7 @@ "2. high": "28.25", "3. low": "27.15", "4. close": "27.48", - "5. adjusted close": "12.684263052129", + "5. adjusted close": "12.5713114830036", "6. volume": "8929000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51782,7 +51792,7 @@ "2. high": "27.91", "3. low": "26.59", "4. close": "27.84", - "5. adjusted close": "12.8504324370913", + "5. adjusted close": "12.7360011530866", "6. volume": "9817300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51792,7 +51802,7 @@ "2. high": "27.41", "3. low": "26.8", "4. close": "27.02", - "5. adjusted close": "12.471935504677", + "5. adjusted close": "12.360874682342", "6. volume": "13426600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51802,7 +51812,7 @@ "2. high": "26.68", "3. low": "26.15", "4. close": "26.23", - "5. adjusted close": "12.1072860210096", + "5. adjusted close": "11.9994723507709", "6. volume": "9595500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51812,7 +51822,7 @@ "2. high": "26.5", "3. low": "26.12", "4. close": "26.48", - "5. adjusted close": "12.2226814272334", + "5. adjusted close": "12.1138401772175", "6. volume": "7424900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51822,7 +51832,7 @@ "2. high": "26.82", "3. low": "26.2", "4. close": "26.43", - "5. adjusted close": "12.1996023459887", + "5. adjusted close": "12.0909666119282", "6. volume": "4323700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51832,7 +51842,7 @@ "2. high": "26.74", "3. low": "26.26", "4. close": "26.5", - "5. adjusted close": "12.2319130597313", + "5. adjusted close": "12.1229896033332", "6. volume": "2512700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51842,7 +51852,7 @@ "2. high": "26.85", "3. low": "26.2", "4. close": "26.51", - "5. adjusted close": "12.2365288759803", + "5. adjusted close": "12.127564316391", "6. volume": "5315100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51852,7 +51862,7 @@ "2. high": "26.57", "3. low": "26.18", "4. close": "26.22", - "5. adjusted close": "12.1026702047606", + "5. adjusted close": "11.9948976377131", "6. volume": "5503900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51862,7 +51872,7 @@ "2. high": "27.01", "3. low": "26.3", "4. close": "26.74", - "5. adjusted close": "12.3426926497063", + "5. adjusted close": "12.2327827167219", "6. volume": "8193000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51872,7 +51882,7 @@ "2. high": "26.97", "3. low": "25.84", "4. close": "26.5", - "5. adjusted close": "12.2319130597313", + "5. adjusted close": "12.1229896033332", "6. volume": "7946800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51882,7 +51892,7 @@ "2. high": "26.12", "3. low": "25.06", "4. close": "25.92", - "5. adjusted close": "11.9641957172919", + "5. adjusted close": "11.8576562459772", "6. volume": "9488100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51892,7 +51902,7 @@ "2. high": "25.06", "3. low": "23.87", "4. close": "25.06", - "5. adjusted close": "11.5672355198818", + "5. adjusted close": "11.4642309230011", "6. volume": "7476200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51902,7 +51912,7 @@ "2. high": "24.44", "3. low": "23.8", "4. close": "24.2", - "5. adjusted close": "11.1702753224716", + "5. adjusted close": "11.070805600025", "6. volume": "7184600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51912,7 +51922,7 @@ "2. high": "25.43", "3. low": "24.25", "4. close": "24.54", - "5. adjusted close": "11.3272130749361", + "5. adjusted close": "11.2263458439923", "6. volume": "10459000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51922,7 +51932,7 @@ "2. high": "24.2", "3. low": "23.59", "4. close": "24.05", - "5. adjusted close": "11.1010380787373", + "5. adjusted close": "11.0021849041571", "6. volume": "7789300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51932,7 +51942,7 @@ "2. high": "25.0", "3. low": "23.75", "4. close": "24.3", - "5. adjusted close": "11.2164334849612", + "5. adjusted close": "11.1165527306036", "6. volume": "11291900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51942,7 +51952,7 @@ "2. high": "26.85", "3. low": "23.8", "4. close": "24.83", - "5. adjusted close": "11.4610717461558", + "5. adjusted close": "11.3590125226703", "6. volume": "12260800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51952,7 +51962,7 @@ "2. high": "27.0", "3. low": "26.3", "4. close": "26.64", - "5. adjusted close": "12.2965344872167", + "5. adjusted close": "12.1870355861432", "6. volume": "6973500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51962,7 +51972,7 @@ "2. high": "26.94", "3. low": "26.1", "4. close": "26.11", - "5. adjusted close": "12.0518962260221", + "5. adjusted close": "11.9445757940766", "6. volume": "4163900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51972,7 +51982,7 @@ "2. high": "27.37", "3. low": "26.55", "4. close": "26.9", - "5. adjusted close": "12.4165457096896", + "5. adjusted close": "12.3059781256476", "6. volume": "6164800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51982,7 +51992,7 @@ "2. high": "26.99", "3. low": "26.36", "4. close": "26.65", - "5. adjusted close": "12.3011503034657", + "5. adjusted close": "12.1916102992011", "6. volume": "4595100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -51992,7 +52002,7 @@ "2. high": "27.05", "3. low": "25.88", "4. close": "26.99", - "5. adjusted close": "12.4580880559302", + "5. adjusted close": "12.3471505431684", "6. volume": "8618600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52002,7 +52012,7 @@ "2. high": "25.98", "3. low": "25.15", "4. close": "25.87", - "5. adjusted close": "11.9411166360472", + "5. adjusted close": "11.8347826806879", "6. volume": "4359500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52012,7 +52022,7 @@ "2. high": "25.84", "3. low": "25.05", "4. close": "25.36", - "5. adjusted close": "11.7057100073505", + "5. adjusted close": "11.601472314737", "6. volume": "4295300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52022,7 +52032,7 @@ "2. high": "25.4", "3. low": "24.21", "4. close": "25.21", - "5. adjusted close": "11.6364727636161", + "5. adjusted close": "11.532851618869", "6. volume": "6297000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52032,7 +52042,7 @@ "2. high": "25.19", "3. low": "24.38", "4. close": "24.61", - "5. adjusted close": "11.3595237886788", + "5. adjusted close": "11.2583688353973", "6. volume": "6179800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52042,7 +52052,7 @@ "2. high": "24.65", "3. low": "23.55", "4. close": "24.5", - "5. adjusted close": "11.3087498099403", + "5. adjusted close": "11.2080469917609", "6. volume": "7866100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52052,7 +52062,7 @@ "2. high": "24.2", "3. low": "23.03", "4. close": "23.5", - "5. adjusted close": "10.8471681850448", + "5. adjusted close": "10.7505756859747", "6. volume": "5466600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52062,7 +52072,7 @@ "2. high": "24.7", "3. low": "23.85", "4. close": "24.0", - "5. adjusted close": "11.0779589974925", + "5. adjusted close": "10.9793113388678", "6. volume": "6258100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52072,7 +52082,7 @@ "2. high": "24.39", "3. low": "23.69", "4. close": "24.15", - "5. adjusted close": "11.1471962412269", + "5. adjusted close": "11.0479320347357", "6. volume": "7669100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52082,7 +52092,7 @@ "2. high": "24.79", "3. low": "23.4", "4. close": "24.17", - "5. adjusted close": "11.1564278737248", + "5. adjusted close": "11.0570814608514", "6. volume": "9861800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52092,7 +52102,7 @@ "2. high": "23.8", "3. low": "23.16", "4. close": "23.79", - "5. adjusted close": "10.9810268562645", + "5. adjusted close": "10.8832423646527", "6. volume": "5102600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52102,7 +52112,7 @@ "2. high": "23.7", "3. low": "23.05", "4. close": "23.6", - "5. adjusted close": "10.8933263475343", + "5. adjusted close": "10.7963228165533", "6. volume": "4890600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52112,7 +52122,7 @@ "2. high": "23.75", "3. low": "23.1", "4. close": "23.45", - "5. adjusted close": "10.8240891038", + "5. adjusted close": "10.7277021206854", "6. volume": "4123000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52122,7 +52132,7 @@ "2. high": "24.01", "3. low": "22.76", "4. close": "23.89", - "5. adjusted close": "11.027185018754", + "5. adjusted close": "10.9289894952313", "6. volume": "6154900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52132,7 +52142,7 @@ "2. high": "23.88", "3. low": "23.1", "4. close": "23.68", - "5. adjusted close": "10.930252877526", + "5. adjusted close": "10.8329205210162", "6. volume": "4660300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52142,7 +52152,7 @@ "2. high": "23.5", "3. low": "22.62", "4. close": "22.78", - "5. adjusted close": "10.51482941512", + "5. adjusted close": "10.4211963458087", "6. volume": "4691800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52152,7 +52162,7 @@ "2. high": "23.16", "3. low": "22.48", "4. close": "22.85", - "5. adjusted close": "10.5471401288627", + "5. adjusted close": "10.4532193372137", "6. volume": "7062200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52162,7 +52172,7 @@ "2. high": "22.6", "3. low": "21.09", "4. close": "22.53", - "5. adjusted close": "10.3994340088961", + "5. adjusted close": "10.3068285193621", "6. volume": "6249000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52172,7 +52182,7 @@ "2. high": "22.31", "3. low": "20.88", "4. close": "21.64", - "5. adjusted close": "9.98862636273911", + "5. adjusted close": "9.89967905721246", "6. volume": "8653900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52182,7 +52192,7 @@ "2. high": "21.82", "3. low": "20.74", "4. close": "21.05", - "5. adjusted close": "9.71629320405075", + "5. adjusted close": "9.62977098679862", "6. volume": "9105700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52192,7 +52202,7 @@ "2. high": "22.07", "3. low": "20.8", "4. close": "21.63", - "5. adjusted close": "9.98401054649015", + "5. adjusted close": "9.89510434415459", "6. volume": "7259100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52202,7 +52212,7 @@ "2. high": "22.71", "3. low": "21.53", "4. close": "22.33", - "5. adjusted close": "10.307117683917", + "5. adjusted close": "10.2153342582049", "6. volume": "6999700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52212,7 +52222,7 @@ "2. high": "22.47", "3. low": "21.6", "4. close": "21.9", - "5. adjusted close": "10.1086375852119", + "5. adjusted close": "10.0186215967169", "6. volume": "7403800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52222,7 +52232,7 @@ "2. high": "23.15", "3. low": "21.69", "4. close": "21.76", - "5. adjusted close": "10.0440161577266", + "5. adjusted close": "9.9545756139068", "6. volume": "9719900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52232,7 +52242,7 @@ "2. high": "23.76", "3. low": "22.8", "4. close": "23.15", - "5. adjusted close": "10.6856146163313", + "5. adjusted close": "10.5904607289496", "6. volume": "7947000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52242,7 +52252,7 @@ "2. high": "24.3", "3. low": "22.85", "4. close": "23.13", - "5. adjusted close": "10.6763829838334", + "5. adjusted close": "10.5813113028338", "6. volume": "10069600", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -52252,7 +52262,7 @@ "2. high": "24.53", "3. low": "23.84", "4. close": "24.45", - "5. adjusted close": "11.1506862005437", + "5. adjusted close": "11.0513909164582", "6. volume": "7068800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52262,7 +52272,7 @@ "2. high": "24.44", "3. low": "23.55", "4. close": "23.8", - "5. adjusted close": "10.8542466900998", + "5. adjusted close": "10.757591157943", "6. volume": "7694000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52272,7 +52282,7 @@ "2. high": "26.03", "3. low": "24.3", "4. close": "24.49", - "5. adjusted close": "11.1689286319556", + "5. adjusted close": "11.0694709015976", "6. volume": "6168000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52282,7 +52292,7 @@ "2. high": "26.18", "3. low": "25.7", "4. close": "26.17", - "5. adjusted close": "11.9351107512568", + "5. adjusted close": "11.8288302774524", "6. volume": "7328500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52292,7 +52302,7 @@ "2. high": "25.7", "3. low": "24.5", "4. close": "25.55", - "5. adjusted close": "11.6523530643718", + "5. adjusted close": "11.5485905077917", "6. volume": "8138900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52302,7 +52312,7 @@ "2. high": "24.9", "3. low": "23.7", "4. close": "24.55", - "5. adjusted close": "11.1962922790735", + "5. adjusted close": "11.0965908793067", "6. volume": "5969700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52312,7 +52322,7 @@ "2. high": "24.55", "3. low": "23.45", "4. close": "24.24", - "5. adjusted close": "11.054913435631", + "5. adjusted close": "10.9564709944764", "6. volume": "4238000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52322,7 +52332,7 @@ "2. high": "24.48", "3. low": "23.75", "4. close": "24.27", - "5. adjusted close": "11.06859525919", + "5. adjusted close": "10.9700309833309", "6. volume": "7856200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52332,7 +52342,7 @@ "2. high": "24.84", "3. low": "23.9", "4. close": "24.0", - "5. adjusted close": "10.9454588471594", + "5. adjusted close": "10.84799108364", "6. volume": "5201000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52342,7 +52352,7 @@ "2. high": "25.55", "3. low": "24.48", "4. close": "24.86", - "5. adjusted close": "11.337671122516", + "5. adjusted close": "11.2367107641371", "6. volume": "5677900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52352,7 +52362,7 @@ "2. high": "26.25", "3. low": "25.0", "4. close": "25.19", - "5. adjusted close": "11.4881711816644", + "5. adjusted close": "11.3858706415371", "6. volume": "5925400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52362,7 +52372,7 @@ "2. high": "26.05", "3. low": "25.53", "4. close": "25.95", - "5. adjusted close": "11.8347773784911", + "5. adjusted close": "11.7293903591857", "6. volume": "4485800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52372,7 +52382,7 @@ "2. high": "26.3", "3. low": "24.8", "4. close": "26.11", - "5. adjusted close": "11.9077471041389", + "5. adjusted close": "11.8017102997433", "6. volume": "4830900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52382,7 +52392,7 @@ "2. high": "25.64", "3. low": "24.95", "4. close": "25.11", - "5. adjusted close": "11.4516863188406", + "5. adjusted close": "11.3497106712583", "6. volume": "4757900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52392,7 +52402,7 @@ "2. high": "26.48", "3. low": "25.55", "4. close": "25.83", - "5. adjusted close": "11.7800500842553", + "5. adjusted close": "11.6751504037675", "6. volume": "3584900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52402,7 +52412,7 @@ "2. high": "25.97", "3. low": "25.22", "4. close": "25.93", - "5. adjusted close": "11.8256561627852", + "5. adjusted close": "11.720350366616", "6. volume": "4042900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52412,7 +52422,7 @@ "2. high": "25.5", "3. low": "24.61", "4. close": "25.31", - "5. adjusted close": "11.5428984759002", + "5. adjusted close": "11.4401105969553", "6. volume": "4331200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52422,7 +52432,7 @@ "2. high": "25.59", "3. low": "25.11", "4. close": "25.25", - "5. adjusted close": "11.5155348287823", + "5. adjusted close": "11.4129906192462", "6. volume": "4784500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52432,7 +52442,7 @@ "2. high": "25.25", "3. low": "24.25", "4. close": "25.11", - "5. adjusted close": "11.4516863188406", + "5. adjusted close": "11.3497106712583", "6. volume": "6045900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52442,7 +52452,7 @@ "2. high": "25.01", "3. low": "23.9", "4. close": "24.89", - "5. adjusted close": "11.3513529460749", + "5. adjusted close": "11.2502707529916", "6. volume": "6975400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52452,7 +52462,7 @@ "2. high": "25.0", "3. low": "23.51", "4. close": "24.0", - "5. adjusted close": "10.9454588471594", + "5. adjusted close": "10.84799108364", "6. volume": "7986500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52462,7 +52472,7 @@ "2. high": "25.3", "3. low": "23.79", "4. close": "24.95", - "5. adjusted close": "11.3787165931928", + "5. adjusted close": "11.2773907307007", "6. volume": "6720000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52472,7 +52482,7 @@ "2. high": "25.03", "3. low": "23.78", "4. close": "24.29", - "5. adjusted close": "11.077716474896", + "5. adjusted close": "10.9790709759006", "6. volume": "8157500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52482,7 +52492,7 @@ "2. high": "25.41", "3. low": "24.5", "4. close": "25.06", - "5. adjusted close": "11.4288832795756", + "5. adjusted close": "11.3271106898341", "6. volume": "4399600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52492,7 +52502,7 @@ "2. high": "26.5", "3. low": "25.06", "4. close": "25.29", - "5. adjusted close": "11.5337772601943", + "5. adjusted close": "11.4310706043856", "6. volume": "6066000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52502,7 +52512,7 @@ "2. high": "26.21", "3. low": "25.25", "4. close": "26.01", - "5. adjusted close": "11.862141025609", + "5. adjusted close": "11.7565103368948", "6. volume": "7058500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52512,7 +52522,7 @@ "2. high": "26.04", "3. low": "25.29", "4. close": "25.43", - "5. adjusted close": "11.597625770136", + "5. adjusted close": "11.4943505523735", "6. volume": "6170600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52522,7 +52532,7 @@ "2. high": "25.9", "3. low": "24.55", "4. close": "25.71", - "5. adjusted close": "11.7253227900196", + "5. adjusted close": "11.6209104483493", "6. volume": "8365800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52532,7 +52542,7 @@ "2. high": "24.9", "3. low": "24.11", "4. close": "24.6", - "5. adjusted close": "11.2190953183384", + "5. adjusted close": "11.119190860731", "6. volume": "6996700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52542,7 +52552,7 @@ "2. high": "25.01", "3. low": "23.25", "4. close": "23.78", - "5. adjusted close": "10.8451254743938", + "5. adjusted close": "10.7485511653733", "6. volume": "11071800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52552,7 +52562,7 @@ "2. high": "23.96", "3. low": "22.7", "4. close": "23.82", - "5. adjusted close": "10.8633679058057", + "5. adjusted close": "10.7666311505127", "6. volume": "6632200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52562,7 +52572,7 @@ "2. high": "23.45", "3. low": "22.4", "4. close": "22.98", - "5. adjusted close": "10.4802768461552", + "5. adjusted close": "10.3869514625853", "6. volume": "6067800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52572,7 +52582,7 @@ "2. high": "23.25", "3. low": "21.8", "4. close": "22.66", - "5. adjusted close": "10.3343373948597", + "5. adjusted close": "10.2423115814701", "6. volume": "12204800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52582,7 +52592,7 @@ "2. high": "23.7", "3. low": "22.11", "4. close": "23.61", - "5. adjusted close": "10.7675951408931", + "5. adjusted close": "10.6717112285308", "6. volume": "5051400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52592,7 +52602,7 @@ "2. high": "23.99", "3. low": "22.71", "4. close": "22.78", - "5. adjusted close": "10.3890646890955", + "5. adjusted close": "10.2965515368883", "6. volume": "6528600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52602,7 +52612,7 @@ "2. high": "24.18", "3. low": "23.35", "4. close": "24.03", - "5. adjusted close": "10.9591406707184", + "5. adjusted close": "10.8615510724945", "6. volume": "4036100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52612,7 +52622,7 @@ "2. high": "24.5", "3. low": "23.3", "4. close": "23.96", - "5. adjusted close": "10.9272164157475", + "5. adjusted close": "10.8299110985006", "6. volume": "6057100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52622,7 +52632,7 @@ "2. high": "24.0", "3. low": "22.9", "4. close": "23.55", - "5. adjusted close": "10.7402314937752", + "5. adjusted close": "10.6445912508217", "6. volume": "8538100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52632,7 +52642,7 @@ "2. high": "23.33", "3. low": "22.5", "4. close": "23.25", - "5. adjusted close": "10.6034132581857", + "5. adjusted close": "10.5089913622762", "6. volume": "6172700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52642,7 +52652,7 @@ "2. high": "23.0", "3. low": "22.0", "4. close": "22.43", - "5. adjusted close": "10.2294434142411", + "5. adjusted close": "10.1383516669185", "6. volume": "6866300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52652,7 +52662,7 @@ "2. high": "22.99", "3. low": "21.7", "4. close": "21.97", - "5. adjusted close": "10.0196554530039", + "5. adjusted close": "9.93043183781543", "6. volume": "5089900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52662,7 +52672,7 @@ "2. high": "23.72", "3. low": "22.59", "4. close": "22.91", - "5. adjusted close": "10.4483525911843", + "5. adjusted close": "10.3553114885913", "6. volume": "7993800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52672,7 +52682,7 @@ "2. high": "23.4", "3. low": "22.51", "4. close": "22.61", - "5. adjusted close": "10.3115343555948", + "5. adjusted close": "10.2197116000458", "6. volume": "6776900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52682,7 +52692,7 @@ "2. high": "23.48", "3. low": "22.25", "4. close": "23.43", - "5. adjusted close": "10.6855041995394", + "5. adjusted close": "10.5903512954035", "6. volume": "7822600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52692,7 +52702,7 @@ "2. high": "22.99", "3. low": "21.8", "4. close": "22.77", - "5. adjusted close": "10.3845040812425", + "5. adjusted close": "10.2920315406034", "6. volume": "10310800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52702,7 +52712,7 @@ "2. high": "22.67", "3. low": "20.8", "4. close": "22.53", - "5. adjusted close": "10.2750494927709", + "5. adjusted close": "10.183551629767", "6. volume": "8345900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52712,7 +52722,7 @@ "2. high": "20.81", "3. low": "19.87", "4. close": "20.75", - "5. adjusted close": "9.46326129493993", + "5. adjusted close": "9.37899229106373", "6. volume": "10026400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52722,7 +52732,7 @@ "2. high": "21.32", "3. low": "19.96", "4. close": "20.95", - "5. adjusted close": "9.55447345199959", + "5. adjusted close": "9.46939221676073", "6. volume": "13866300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52732,7 +52742,7 @@ "2. high": "20.7", "3. low": "19.5", "4. close": "20.55", - "5. adjusted close": "9.37204913788027", + "5. adjusted close": "9.28859236536673", "6. volume": "18181300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52742,7 +52752,7 @@ "2. high": "21.4", "3. low": "19.97", "4. close": "21.1", - "5. adjusted close": "9.62288256979434", + "5. adjusted close": "9.53719216103348", "6. volume": "17353300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52752,7 +52762,7 @@ "2. high": "22.64", "3. low": "21.52", "4. close": "21.8", - "5. adjusted close": "9.94212511950316", + "5. adjusted close": "9.85359190097298", "6. volume": "10364700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52762,7 +52772,7 @@ "2. high": "22.89", "3. low": "21.5", "4. close": "22.2", - "5. adjusted close": "10.1245494336225", + "5. adjusted close": "10.034391752367", "6. volume": "8890300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52772,7 +52782,7 @@ "2. high": "23.21", "3. low": "21.51", "4. close": "22.5", - "5. adjusted close": "10.261367669212", + "5. adjusted close": "10.1699916409125", "6. volume": "13534900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52782,7 +52792,7 @@ "2. high": "24.7", "3. low": "23.52", "4. close": "24.13", - "5. adjusted close": "11.0047467492482", + "5. adjusted close": "10.906751035343", "6. volume": "8921500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52792,7 +52802,7 @@ "2. high": "24.48", "3. low": "23.6", "4. close": "23.98", - "5. adjusted close": "10.9363376314535", + "5. adjusted close": "10.8389510910703", "6. volume": "9660900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52802,7 +52812,7 @@ "2. high": "23.95", "3. low": "22.51", "4. close": "23.9", - "5. adjusted close": "10.8998527686296", + "5. adjusted close": "10.8027911207915", "6. volume": "13279800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52812,7 +52822,7 @@ "2. high": "23.16", "3. low": "21.3", "4. close": "22.7", - "5. adjusted close": "10.3525798262716", + "5. adjusted close": "10.2603915666095", "6. volume": "14579600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52822,7 +52832,7 @@ "2. high": "22.35", "3. low": "19.49", "4. close": "22.11", - "5. adjusted close": "10.0835039629456", + "5. adjusted close": "9.99371178580333", "6. volume": "37248500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52832,7 +52842,7 @@ "2. high": "24.15", "3. low": "22.4", "4. close": "23.15", - "5. adjusted close": "10.5578071796559", + "5. adjusted close": "10.4637913994277", "6. volume": "11030400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52842,7 +52852,7 @@ "2. high": "24.92", "3. low": "23.52", "4. close": "23.88", - "5. adjusted close": "10.8907315529236", + "5. adjusted close": "10.7937511282218", "6. volume": "7417400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52852,7 +52862,7 @@ "2. high": "25.38", "3. low": "24.6", "4. close": "24.77", - "5. adjusted close": "11.2966256518391", + "5. adjusted close": "11.1960307975734", "6. volume": "5951400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52862,7 +52872,7 @@ "2. high": "25.65", "3. low": "24.25", "4. close": "25.5", - "5. adjusted close": "11.6295500251069", + "5. adjusted close": "11.5259905263675", "6. volume": "3097200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52872,7 +52882,7 @@ "2. high": "24.77", "3. low": "24.0", "4. close": "24.67", - "5. adjusted close": "11.2510195733093", + "5. adjusted close": "11.1508308347249", "6. volume": "5795200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52882,7 +52892,7 @@ "2. high": "25.6", "3. low": "24.16", "4. close": "24.4", - "5. adjusted close": "11.1278831612788", + "5. adjusted close": "11.028790935034", "6. volume": "8322200", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -52892,7 +52902,7 @@ "2. high": "26.09", "3. low": "25.52", "4. close": "25.79", - "5. adjusted close": "11.6283673715308", + "5. adjusted close": "11.5248184041542", "6. volume": "6599300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52902,7 +52912,7 @@ "2. high": "27.17", "3. low": "25.5", "4. close": "25.7", - "5. adjusted close": "11.5877875706995", + "5. adjusted close": "11.484599960712", "6. volume": "10798300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52912,7 +52922,7 @@ "2. high": "26.49", "3. low": "25.01", "4. close": "26.21", - "5. adjusted close": "11.8177397754099", + "5. adjusted close": "11.7125044735511", "6. volume": "6738100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52922,7 +52932,7 @@ "2. high": "25.89", "3. low": "24.51", "4. close": "25.83", - "5. adjusted close": "11.6464028385669", + "5. adjusted close": "11.5426932679063", "6. volume": "8325200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52932,7 +52942,7 @@ "2. high": "25.7", "3. low": "25.05", "4. close": "25.2", - "5. adjusted close": "11.3623442327482", + "5. adjusted close": "11.261164163811", "6. volume": "6461400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52942,7 +52952,7 @@ "2. high": "25.65", "3. low": "24.51", "4. close": "25.14", - "5. adjusted close": "11.335291032194", + "5. adjusted close": "11.2343518681829", "6. volume": "7818200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52952,7 +52962,7 @@ "2. high": "26.19", "3. low": "25.04", "4. close": "25.15", - "5. adjusted close": "11.339799898953", + "5. adjusted close": "11.2388205841209", "6. volume": "6736600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52962,7 +52972,7 @@ "2. high": "26.66", "3. low": "25.65", "4. close": "25.9", - "5. adjusted close": "11.6779649058801", + "5. adjusted close": "11.5739742794724", "6. volume": "6741700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52972,7 +52982,7 @@ "2. high": "27.1", "3. low": "26.11", "4. close": "26.27", - "5. adjusted close": "11.8447929759641", + "5. adjusted close": "11.7393167691792", "6. volume": "5157300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52982,7 +52992,7 @@ "2. high": "26.75", "3. low": "25.92", "4. close": "26.55", - "5. adjusted close": "11.9710412452168", + "5. adjusted close": "11.8644408154438", "6. volume": "5444800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52992,7 +53002,7 @@ "2. high": "26.95", "3. low": "25.85", "4. close": "26.15", - "5. adjusted close": "11.7906865748557", + "5. adjusted close": "11.685692177923", "6. volume": "8076900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53002,7 +53012,7 @@ "2. high": "27.2", "3. low": "26.0", "4. close": "26.8", - "5. adjusted close": "12.0837629141925", + "5. adjusted close": "11.9761587138943", "6. volume": "8227900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53012,7 +53022,7 @@ "2. high": "27.2", "3. low": "25.49", "4. close": "26.88", - "5. adjusted close": "12.1198338482647", + "5. adjusted close": "12.0119084413984", "6. volume": "9503200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53022,7 +53032,7 @@ "2. high": "26.2", "3. low": "25.06", "4. close": "25.44", - "5. adjusted close": "11.4705570349648", + "5. adjusted close": "11.3684133463235", "6. volume": "9052500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53032,7 +53042,7 @@ "2. high": "26.73", "3. low": "25.77", "4. close": "26.0", - "5. adjusted close": "11.7230535734703", + "5. adjusted close": "11.6186614388527", "6. volume": "9279300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53042,7 +53052,7 @@ "2. high": "27.29", "3. low": "26.2", "4. close": "26.9", - "5. adjusted close": "12.1288515817828", + "5. adjusted close": "12.0208458732745", "6. volume": "5432300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53052,7 +53062,7 @@ "2. high": "27.3", "3. low": "25.2", "4. close": "27.08", - "5. adjusted close": "12.2100111834453", + "5. adjusted close": "12.1012827601588", "6. volume": "15445100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53062,7 +53072,7 @@ "2. high": "27.5", "3. low": "26.08", "4. close": "26.2", - "5. adjusted close": "11.8132309086509", + "5. adjusted close": "11.7080357576131", "6. volume": "17044500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53072,7 +53082,7 @@ "2. high": "28.56", "3. low": "27.7", "4. close": "28.08", - "5. adjusted close": "12.660897859348", + "5. adjusted close": "12.5481543539609", "6. volume": "13119000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53082,7 +53092,7 @@ "2. high": "29.85", "3. low": "27.95", "4. close": "28.65", - "5. adjusted close": "12.9179032646125", + "5. adjusted close": "12.802871162428", "6. volume": "12647600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53092,7 +53102,7 @@ "2. high": "30.5", "3. low": "29.79", "4. close": "29.83", - "5. adjusted close": "13.4499495421777", + "5. adjusted close": "13.3301796431144", "6. volume": "7011400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53102,7 +53112,7 @@ "2. high": "31.7", "3. low": "30.98", "4. close": "31.12", - "5. adjusted close": "14.0315933540922", + "5. adjusted close": "13.906643999119", "6. volume": "13005300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53112,7 +53122,7 @@ "2. high": "30.03", "3. low": "29.35", "4. close": "29.85", - "5. adjusted close": "13.4589672756958", + "5. adjusted close": "13.3391170749904", "6. volume": "6098800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53122,7 +53132,7 @@ "2. high": "30.57", "3. low": "29.94", "4. close": "30.03", - "5. adjusted close": "13.5401268773582", + "5. adjusted close": "13.4195539618748", "6. volume": "4725000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53132,7 +53142,7 @@ "2. high": "30.8", "3. low": "30.0", "4. close": "30.27", - "5. adjusted close": "13.6483396795749", + "5. adjusted close": "13.5268031443873", "6. volume": "4558900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53142,7 +53152,7 @@ "2. high": "31.13", "3. low": "30.21", "4. close": "30.4", - "5. adjusted close": "13.7069549474422", + "5. adjusted close": "13.5848964515816", "6. volume": "4532800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53152,7 +53162,7 @@ "2. high": "31.14", "3. low": "30.25", "4. close": "30.92", - "5. adjusted close": "13.9414160189116", + "5. adjusted close": "13.8172696803586", "6. volume": "5849500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53162,7 +53172,7 @@ "2. high": "31.26", "3. low": "30.41", "4. close": "30.88", - "5. adjusted close": "13.9233805518755", + "5. adjusted close": "13.7993948166065", "6. volume": "8921100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53172,7 +53182,7 @@ "2. high": "30.63", "3. low": "29.9", "4. close": "30.09", - "5. adjusted close": "13.5671800779124", + "5. adjusted close": "13.4463662575029", "6. volume": "6773500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53182,7 +53192,7 @@ "2. high": "31.25", "3. low": "30.04", "4. close": "30.66", - "5. adjusted close": "13.8241854831769", + "5. adjusted close": "13.7010830659701", "6. volume": "6567500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53192,7 +53202,7 @@ "2. high": "30.48", "3. low": "29.76", "4. close": "30.47", - "5. adjusted close": "13.7385170147554", + "5. adjusted close": "13.6161774631477", "6. volume": "7295800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53202,7 +53212,7 @@ "2. high": "30.25", "3. low": "29.5", "4. close": "30.04", - "5. adjusted close": "13.5446357441173", + "5. adjusted close": "13.4240226778128", "6. volume": "7140600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53212,7 +53222,7 @@ "2. high": "30.45", "3. low": "29.69", "4. close": "30.03", - "5. adjusted close": "13.5401268773582", + "5. adjusted close": "13.4195539618748", "6. volume": "11182300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53222,7 +53232,7 @@ "2. high": "30.3", "3. low": "28.75", "4. close": "30.2", - "5. adjusted close": "13.6167776122617", + "5. adjusted close": "13.4955221328212", "6. volume": "14230500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53232,7 +53242,7 @@ "2. high": "28.59", "3. low": "28.23", "4. close": "28.37", - "5. adjusted close": "12.7916549953597", + "5. adjusted close": "12.6777471161635", "6. volume": "5693600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53242,7 +53252,7 @@ "2. high": "28.35", "3. low": "28.0", "4. close": "28.1", - "5. adjusted close": "12.669915592866", + "5. adjusted close": "12.5570917858369", "6. volume": "4737300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53252,7 +53262,7 @@ "2. high": "28.62", "3. low": "28.1", "4. close": "28.3", - "5. adjusted close": "12.7600929280466", + "5. adjusted close": "12.6464661045973", "6. volume": "7114900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53262,7 +53272,7 @@ "2. high": "29.21", "3. low": "28.2", "4. close": "28.5", - "5. adjusted close": "12.8502702632271", + "5. adjusted close": "12.7358404233577", "6. volume": "10445900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53272,7 +53282,7 @@ "2. high": "28.75", "3. low": "28.0", "4. close": "28.01", - "5. adjusted close": "12.6293357920348", + "5. adjusted close": "12.5168733423947", "6. volume": "7539600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53282,7 +53292,7 @@ "2. high": "29.23", "3. low": "28.7", "4. close": "28.84", - "5. adjusted close": "13.003571733034", + "5. adjusted close": "12.8877767652504", "6. volume": "8348600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53292,7 +53302,7 @@ "2. high": "29.51", "3. low": "28.4", "4. close": "29.44", - "5. adjusted close": "13.2741037385756", + "5. adjusted close": "13.1558997215316", "6. volume": "8835100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53302,7 +53312,7 @@ "2. high": "29.49", "3. low": "28.75", "4. close": "29.4", - "5. adjusted close": "13.2560682715395", + "5. adjusted close": "13.1380248577795", "6. volume": "9122500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53312,7 +53322,7 @@ "2. high": "29.71", "3. low": "28.55", "4. close": "29.68", - "5. adjusted close": "13.3823165407923", + "5. adjusted close": "13.2631489040441", "6. volume": "10678800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53322,7 +53332,7 @@ "2. high": "28.98", "3. low": "28.5", "4. close": "28.8", - "5. adjusted close": "12.9855362659979", + "5. adjusted close": "12.8699019014983", "6. volume": "7419000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53332,7 +53342,7 @@ "2. high": "29.55", "3. low": "28.8", "4. close": "28.94", - "5. adjusted close": "13.0486604006243", + "5. adjusted close": "12.9324639246306", "6. volume": "8912200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53342,7 +53352,7 @@ "2. high": "30.75", "3. low": "28.71", "4. close": "29.32", - "5. adjusted close": "13.2199973374673", + "5. adjusted close": "13.1022751302754", "6. volume": "15848900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53352,7 +53362,7 @@ "2. high": "30.9", "3. low": "29.48", "4. close": "29.89", - "5. adjusted close": "13.4770027427319", + "5. adjusted close": "13.3569919387425", "6. volume": "16002200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53362,7 +53372,7 @@ "2. high": "31.64", "3. low": "30.75", "4. close": "31.0", - "5. adjusted close": "13.9774869529839", + "5. adjusted close": "13.8530194078628", "6. volume": "9120900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53372,7 +53382,7 @@ "2. high": "31.99", "3. low": "30.89", "4. close": "30.99", - "5. adjusted close": "13.9729780862248", + "5. adjusted close": "13.8485506919248", "6. volume": "8553900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53382,7 +53392,7 @@ "2. high": "32.65", "3. low": "31.55", "4. close": "31.73", - "5. adjusted close": "14.3066342263928", + "5. adjusted close": "14.1792356713383", "6. volume": "5664400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53392,7 +53402,7 @@ "2. high": "34.1", "3. low": "32.35", "4. close": "32.47", - "5. adjusted close": "14.6402903665608", + "5. adjusted close": "14.5099206507518", "6. volume": "7356900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53402,7 +53412,7 @@ "2. high": "32.84", "3. low": "32.01", "4. close": "32.72", - "5. adjusted close": "14.7530120355365", + "5. adjusted close": "14.6216385492023", "6. volume": "8364600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53412,7 +53422,7 @@ "2. high": "32.44", "3. low": "31.78", "4. close": "31.98", - "5. adjusted close": "14.4193558953685", + "5. adjusted close": "14.2909535697888", "6. volume": "9342200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53422,7 +53432,7 @@ "2. high": "32.25", "3. low": "31.55", "4. close": "31.98", - "5. adjusted close": "14.4193558953685", + "5. adjusted close": "14.2909535697888", "6. volume": "8371400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53432,7 +53442,7 @@ "2. high": "32.0", "3. low": "31.0", "4. close": "31.74", - "5. adjusted close": "14.3111430931519", + "5. adjusted close": "14.1837043872763", "6. volume": "9134300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53442,7 +53452,7 @@ "2. high": "31.3", "3. low": "30.25", "4. close": "31.15", - "5. adjusted close": "14.0451199543693", + "5. adjusted close": "13.9200501469331", "6. volume": "10667000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53452,7 +53462,7 @@ "2. high": "31.59", "3. low": "30.5", "4. close": "30.56", - "5. adjusted close": "13.7790968155867", + "5. adjusted close": "13.6563959065899", "6. volume": "13840300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53462,7 +53472,7 @@ "2. high": "31.65", "3. low": "30.95", "4. close": "31.37", - "5. adjusted close": "14.1443150230679", + "5. adjusted close": "14.0183618975695", "6. volume": "15259200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53472,7 +53482,7 @@ "2. high": "32.4", "3. low": "31.55", "4. close": "31.56", - "5. adjusted close": "14.2299834914894", + "5. adjusted close": "14.1032675003919", "6. volume": "14376100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53482,7 +53492,7 @@ "2. high": "33.0", "3. low": "31.93", "4. close": "32.11", - "5. adjusted close": "14.4779711632359", + "5. adjusted close": "14.349046876983", "6. volume": "12218300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53492,7 +53502,7 @@ "2. high": "33.05", "3. low": "31.9", "4. close": "32.57", - "5. adjusted close": "14.6853790341511", + "5. adjusted close": "14.554607810132", "6. volume": "21462100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53502,7 +53512,7 @@ "2. high": "32.25", "3. low": "29.8", "4. close": "32.15", - "5. adjusted close": "14.496006630272", + "5. adjusted close": "14.3669217407351", "6. volume": "88916700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53512,7 +53522,7 @@ "2. high": "38.29", "3. low": "33.7", "4. close": "37.7", - "5. adjusted close": "16.998427681532", + "5. adjusted close": "16.8470590863363", "6. volume": "19570900", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -53522,7 +53532,7 @@ "2. high": "39.4", "3. low": "38.16", "4. close": "38.24", - "5. adjusted close": "17.1147939584461", + "5. adjusted close": "16.9623891380069", "6. volume": "20564200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53532,7 +53542,7 @@ "2. high": "40.49", "3. low": "39.9", "4. close": "40.4", - "5. adjusted close": "18.0815291820403", + "5. adjusted close": "17.9205157211161", "6. volume": "5648900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53542,7 +53552,7 @@ "2. high": "40.6", "3. low": "39.51", "4. close": "40.49", - "5. adjusted close": "18.1218098163568", + "5. adjusted close": "17.960437662079", "6. volume": "7554500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53552,7 +53562,7 @@ "2. high": "39.8", "3. low": "39.15", "4. close": "39.67", - "5. adjusted close": "17.7548084814738", + "5. adjusted close": "17.5967044221949", "6. volume": "12015600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53562,7 +53572,7 @@ "2. high": "40.15", "3. low": "39.4", "4. close": "39.5", - "5. adjusted close": "17.6787228388761", + "5. adjusted close": "17.5212963114872", "6. volume": "9920700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53572,7 +53582,7 @@ "2. high": "40.65", "3. low": "39.5", "4. close": "39.91", - "5. adjusted close": "17.8622235063176", + "5. adjusted close": "17.7031629314293", "6. volume": "9935300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53582,7 +53592,7 @@ "2. high": "41.03", "3. low": "40.0", "4. close": "40.1", - "5. adjusted close": "17.9472604009856", + "5. adjusted close": "17.7874425845731", "6. volume": "13103300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53592,7 +53602,7 @@ "2. high": "41.5", "3. low": "40.4", "4. close": "40.6", - "5. adjusted close": "18.1710417027435", + "5. adjusted close": "18.009231145478", "6. volume": "19972900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53602,7 +53612,7 @@ "2. high": "43.0", "3. low": "40.0", "4. close": "41.08", - "5. adjusted close": "18.3858717524311", + "5. adjusted close": "18.2221481639467", "6. volume": "51244900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53612,7 +53622,7 @@ "2. high": "49.25", "3. low": "48.42", "4. close": "48.65", - "5. adjusted close": "21.7739206610461", + "5. adjusted close": "21.580026976047", "6. volume": "7626500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53622,7 +53632,7 @@ "2. high": "50.0", "3. low": "48.45", "4. close": "49.08", - "5. adjusted close": "21.9663725805579", + "5. adjusted close": "21.7707651384252", "6. volume": "8144600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53632,7 +53642,7 @@ "2. high": "51.2", "3. low": "50.05", "4. close": "50.91", - "5. adjusted close": "22.7854121449919", + "5. adjusted close": "22.5825112713371", "6. volume": "9027200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53642,7 +53652,7 @@ "2. high": "50.0", "3. low": "49.09", "4. close": "49.8", - "5. adjusted close": "22.2886176550893", + "5. adjusted close": "22.0901406661282", "6. volume": "5223200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53652,7 +53662,7 @@ "2. high": "50.05", "3. low": "49.15", "4. close": "49.15", - "5. adjusted close": "21.997701962804", + "5. adjusted close": "21.8018155369519", "6. volume": "6120400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53662,7 +53672,7 @@ "2. high": "49.37", "3. low": "48.08", "4. close": "49.35", - "5. adjusted close": "22.0872144835072", + "5. adjusted close": "21.8905309613138", "6. volume": "5486400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53672,7 +53682,7 @@ "2. high": "49.0", "3. low": "47.7", "4. close": "48.6", - "5. adjusted close": "21.7515425308703", + "5. adjusted close": "21.5578481199565", "6. volume": "4635200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53682,7 +53692,7 @@ "2. high": "49.75", "3. low": "48.0", "4. close": "48.0", - "5. adjusted close": "21.4830049687608", + "5. adjusted close": "21.2917018468706", "6. volume": "8848100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53692,7 +53702,7 @@ "2. high": "50.21", "3. low": "49.4", "4. close": "49.93", - "5. adjusted close": "22.3468007935464", + "5. adjusted close": "22.1478056919635", "6. volume": "5372600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53702,7 +53712,7 @@ "2. high": "50.25", "3. low": "49.65", "4. close": "50.22", - "5. adjusted close": "22.476593948566", + "5. adjusted close": "22.2764430572883", "6. volume": "11078700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53712,7 +53722,7 @@ "2. high": "49.25", "3. low": "46.9", "4. close": "48.43", - "5. adjusted close": "21.6754568882726", + "5. adjusted close": "21.4824400092488", "6. volume": "9158000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53722,7 +53732,7 @@ "2. high": "48.2", "3. low": "46.9", "4. close": "47.8", - "5. adjusted close": "21.3934924480576", + "5. adjusted close": "21.2029864225086", "6. volume": "4827800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53732,7 +53742,7 @@ "2. high": "48.2", "3. low": "46.6", "4. close": "48.0", - "5. adjusted close": "21.4830049687608", + "5. adjusted close": "21.2917018468706", "6. volume": "3846500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53742,7 +53752,7 @@ "2. high": "47.65", "3. low": "46.53", "4. close": "47.0", - "5. adjusted close": "21.0354423652449", + "5. adjusted close": "20.8481247250608", "6. volume": "6620400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53752,7 +53762,7 @@ "2. high": "47.75", "3. low": "46.2", "4. close": "47.49", - "5. adjusted close": "21.2547480409677", + "5. adjusted close": "21.0654775147476", "6. volume": "10371900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53762,7 +53772,7 @@ "2. high": "45.71", "3. low": "45.03", "4. close": "45.51", - "5. adjusted close": "20.3685740860063", + "5. adjusted close": "20.1871948135642", "6. volume": "4031500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53772,7 +53782,7 @@ "2. high": "46.57", "3. low": "45.21", "4. close": "45.53", - "5. adjusted close": "20.3775253380766", + "5. adjusted close": "20.1960663560004", "6. volume": "3385400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53782,7 +53792,7 @@ "2. high": "46.08", "3. low": "44.8", "4. close": "46.0", - "5. adjusted close": "20.5878797617291", + "5. adjusted close": "20.404547603251", "6. volume": "3697100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53792,7 +53802,7 @@ "2. high": "46.3", "3. low": "45.0", "4. close": "45.31", - "5. adjusted close": "20.2790615653032", + "5. adjusted close": "20.0984793892022", "6. volume": "5185700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53802,7 +53812,7 @@ "2. high": "46.22", "3. low": "44.65", "4. close": "45.82", - "5. adjusted close": "20.5073184930962", + "5. adjusted close": "20.3247037213252", "6. volume": "4190600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53812,7 +53822,7 @@ "2. high": "45.37", "3. low": "44.4", "4. close": "45.07", - "5. adjusted close": "20.1716465404594", + "5. adjusted close": "19.9920208799679", "6. volume": "4375400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53822,7 +53832,7 @@ "2. high": "46.0", "3. low": "45.2", "4. close": "45.35", - "5. adjusted close": "20.2969640694438", + "5. adjusted close": "20.1162224740746", "6. volume": "3466500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53832,7 +53842,7 @@ "2. high": "46.29", "3. low": "45.06", "4. close": "45.53", - "5. adjusted close": "20.3775253380766", + "5. adjusted close": "20.1960663560004", "6. volume": "4078800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53842,7 +53852,7 @@ "2. high": "46.4", "3. low": "45.45", "4. close": "46.17", - "5. adjusted close": "20.6639654043268", + "5. adjusted close": "20.4799557139586", "6. volume": "8191500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53852,7 +53862,7 @@ "2. high": "45.8", "3. low": "44.55", "4. close": "45.38", - "5. adjusted close": "20.3103909475493", + "5. adjusted close": "20.1295297877289", "6. volume": "5045500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53862,7 +53872,7 @@ "2. high": "45.19", "3. low": "44.07", "4. close": "45.17", - "5. adjusted close": "20.2164028008109", + "5. adjusted close": "20.0363785921488", "6. volume": "5255200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53872,7 +53882,7 @@ "2. high": "44.51", "3. low": "43.02", "4. close": "44.3", - "5. adjusted close": "19.8270233357522", + "5. adjusted close": "19.6504664961743", "6. volume": "7160200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53882,7 +53892,7 @@ "2. high": "43.45", "3. low": "42.0", "4. close": "43.1", - "5. adjusted close": "19.2899482115331", + "5. adjusted close": "19.1181739500025", "6. volume": "10711900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53892,7 +53902,7 @@ "2. high": "44.33", "3. low": "42.54", "4. close": "42.8", - "5. adjusted close": "19.1556794304784", + "5. adjusted close": "18.9851008134596", "6. volume": "10895800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53902,7 +53912,7 @@ "2. high": "44.18", "3. low": "43.15", "4. close": "43.7", - "5. adjusted close": "19.5584857736426", + "5. adjusted close": "19.3843202230884", "6. volume": "6082500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53912,7 +53922,7 @@ "2. high": "44.6", "3. low": "43.3", "4. close": "43.49", - "5. adjusted close": "19.4644976269043", + "5. adjusted close": "19.2911690275084", "6. volume": "7050600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53922,7 +53932,7 @@ "2. high": "45.23", "3. low": "44.1", "4. close": "44.5", - "5. adjusted close": "19.9165358564553", + "5. adjusted close": "19.7391819205363", "6. volume": "6753300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53932,7 +53942,7 @@ "2. high": "45.4", "3. low": "44.06", "4. close": "45.37", - "5. adjusted close": "20.3059153215141", + "5. adjusted close": "20.1250940165108", "6. volume": "9185700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53942,7 +53952,7 @@ "2. high": "45.5", "3. low": "44.03", "4. close": "44.93", - "5. adjusted close": "20.1089877759671", + "5. adjusted close": "19.9299200829145", "6. volume": "7401200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53952,7 +53962,7 @@ "2. high": "46.0", "3. low": "44.98", "4. close": "45.12", - "5. adjusted close": "20.1940246706351", + "5. adjusted close": "20.0141997360583", "6. volume": "7833900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53962,7 +53972,7 @@ "2. high": "46.57", "3. low": "45.66", "4. close": "45.81", - "5. adjusted close": "20.5028428670611", + "5. adjusted close": "20.3202679501071", "6. volume": "8938700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53972,7 +53982,7 @@ "2. high": "46.7", "3. low": "45.33", "4. close": "46.25", - "5. adjusted close": "20.6997704126081", + "5. adjusted close": "20.5154418837034", "6. volume": "13136600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53982,7 +53992,7 @@ "2. high": "48.99", "3. low": "46.77", "4. close": "46.85", - "5. adjusted close": "20.9683079747176", + "5. adjusted close": "20.7815881567893", "6. volume": "14341500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -53992,7 +54002,7 @@ "2. high": "49.7", "3. low": "48.47", "4. close": "49.38", - "5. adjusted close": "22.1006413616127", + "5. adjusted close": "21.9038382749681", "6. volume": "6470200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54002,7 +54012,7 @@ "2. high": "48.85", "3. low": "47.52", "4. close": "48.85", - "5. adjusted close": "21.8634331817493", + "5. adjusted close": "21.6687424004089", "6. volume": "6701800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54012,7 +54022,7 @@ "2. high": "48.59", "3. low": "46.76", "4. close": "47.94", - "5. adjusted close": "21.4561512125498", + "5. adjusted close": "21.265087219562", "6. volume": "13811800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54022,7 +54032,7 @@ "2. high": "49.0", "3. low": "48.1", "4. close": "48.69", - "5. adjusted close": "21.7918231651867", + "5. adjusted close": "21.5977700609193", "6. volume": "5489700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54032,7 +54042,7 @@ "2. high": "49.5", "3. low": "40.0", "4. close": "48.74", - "5. adjusted close": "21.8142012953625", + "5. adjusted close": "21.6199489170098", "6. volume": "6712500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54042,7 +54052,7 @@ "2. high": "49.8", "3. low": "48.6", "4. close": "49.06", - "5. adjusted close": "21.9574213284876", + "5. adjusted close": "21.761893595989", "6. volume": "6528300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54052,7 +54062,7 @@ "2. high": "50.2", "3. low": "49.2", "4. close": "49.3", - "5. adjusted close": "22.0648363533314", + "5. adjusted close": "21.8683521052233", "6. volume": "6434800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54062,7 +54072,7 @@ "2. high": "50.0", "3. low": "49.0", "4. close": "49.55", - "5. adjusted close": "22.1767270042104", + "5. adjusted close": "21.9792463856758", "6. volume": "6828700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54072,7 +54082,7 @@ "2. high": "50.13", "3. low": "49.0", "4. close": "49.49", - "5. adjusted close": "22.1498732479994", + "5. adjusted close": "21.9526317583672", "6. volume": "7681700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54082,7 +54092,7 @@ "2. high": "50.45", "3. low": "49.6", "4. close": "49.67", - "5. adjusted close": "22.2304345166323", + "5. adjusted close": "22.032475640293", "6. volume": "6626500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54092,7 +54102,7 @@ "2. high": "50.24", "3. low": "49.19", "4. close": "49.4", - "5. adjusted close": "22.109592613683", + "5. adjusted close": "21.9127098174043", "6. volume": "7389300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54102,7 +54112,7 @@ "2. high": "50.82", "3. low": "49.91", "4. close": "50.07", - "5. adjusted close": "22.4094595580386", + "5. adjusted close": "22.2099064890169", "6. volume": "8230800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54112,7 +54122,7 @@ "2. high": "51.95", "3. low": "50.4", "4. close": "51.3", - "5. adjusted close": "22.9599615603631", + "5. adjusted close": "22.7555063488429", "6. volume": "6156200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54122,7 +54132,7 @@ "2. high": "51.45", "3. low": "50.58", "4. close": "51.0", - "5. adjusted close": "22.8256927793083", + "5. adjusted close": "22.6224332123", "6. volume": "4758100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54132,7 +54142,7 @@ "2. high": "51.8", "3. low": "50.4", "4. close": "50.85", - "5. adjusted close": "22.758558388781", + "5. adjusted close": "22.5558966440285", "6. volume": "5814400", "7. dividend amount": "0.2800", "8. split coefficient": "1.0" @@ -54142,7 +54152,7 @@ "2. high": "51.7", "3. low": "50.91", "4. close": "51.0", - "5. adjusted close": "22.700693874982", + "5. adjusted close": "22.4985474055438", "6. volume": "5489300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54152,7 +54162,7 @@ "2. high": "52.74", "3. low": "50.75", "4. close": "51.8", - "5. adjusted close": "23.056783190668", + "5. adjusted close": "22.851465796219", "6. volume": "6286700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54162,7 +54172,7 @@ "2. high": "52.94", "3. low": "52.0", "4. close": "52.85", - "5. adjusted close": "23.5241504175059", + "5. adjusted close": "23.3146711839802", "6. volume": "4185800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54172,7 +54182,7 @@ "2. high": "53.51", "3. low": "51.88", "4. close": "52.82", - "5. adjusted close": "23.5107970681676", + "5. adjusted close": "23.3014367443299", "6. volume": "3408800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54182,7 +54192,7 @@ "2. high": "52.5", "3. low": "51.81", "4. close": "52.08", - "5. adjusted close": "23.1814144511581", + "5. adjusted close": "22.9749872329553", "6. volume": "1815300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54192,7 +54202,7 @@ "2. high": "52.9", "3. low": "52.11", "4. close": "52.9", - "5. adjusted close": "23.5464059997362", + "5. adjusted close": "23.3367285833974", "6. volume": "6608100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54202,7 +54212,7 @@ "2. high": "53.2", "3. low": "51.6", "4. close": "52.36", - "5. adjusted close": "23.3060457116482", + "5. adjusted close": "23.0985086696916", "6. volume": "6391100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54212,7 +54222,7 @@ "2. high": "52.15", "3. low": "50.71", "4. close": "51.71", - "5. adjusted close": "23.0167231426533", + "5. adjusted close": "22.811762477268", "6. volume": "7435800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54222,7 +54232,7 @@ "2. high": "51.5", "3. low": "50.2", "4. close": "51.19", - "5. adjusted close": "22.7852650874574", + "5. adjusted close": "22.5823655233292", "6. volume": "8383300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54232,7 +54242,7 @@ "2. high": "51.15", "3. low": "50.0", "4. close": "50.15", - "5. adjusted close": "22.3223489770656", + "5. adjusted close": "22.1235716154514", "6. volume": "7409800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54242,7 +54252,7 @@ "2. high": "50.77", "3. low": "49.25", "4. close": "50.0", - "5. adjusted close": "22.2555822303745", + "5. adjusted close": "22.0573994171998", "6. volume": "14413900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54252,7 +54262,7 @@ "2. high": "51.35", "3. low": "48.5", "4. close": "49.0", - "5. adjusted close": "21.810470585767", + "5. adjusted close": "21.6162514288558", "6. volume": "15744000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54262,7 +54272,7 @@ "2. high": "52.6", "3. low": "50.2", "4. close": "50.45", - "5. adjusted close": "22.4558824704479", + "5. adjusted close": "22.2559160119546", "6. volume": "14009700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54272,7 +54282,7 @@ "2. high": "56.0", "3. low": "53.35", "4. close": "53.75", - "5. adjusted close": "23.9247508976526", + "5. adjusted close": "23.7117043734898", "6. volume": "12485300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54282,7 +54292,7 @@ "2. high": "54.4", "3. low": "53.07", "4. close": "54.2", - "5. adjusted close": "24.125051137726", + "5. adjusted close": "23.9102209682446", "6. volume": "5538000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54292,7 +54302,7 @@ "2. high": "54.4", "3. low": "53.2", "4. close": "53.82", - "5. adjusted close": "23.9559087127751", + "5. adjusted close": "23.7425847326739", "6. volume": "3969400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54302,7 +54312,7 @@ "2. high": "54.4", "3. low": "52.67", "4. close": "53.8", - "5. adjusted close": "23.947006479883", + "5. adjusted close": "23.733761772907", "6. volume": "8468200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54312,7 +54322,7 @@ "2. high": "53.65", "3. low": "52.4", "4. close": "52.72", - "5. adjusted close": "23.4662859037069", + "5. adjusted close": "23.2573219454955", "6. volume": "11551200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54322,7 +54332,7 @@ "2. high": "54.15", "3. low": "53.42", "4. close": "53.7", - "5. adjusted close": "23.9024953154222", + "5. adjusted close": "23.6896469740726", "6. volume": "4703500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54332,7 +54342,7 @@ "2. high": "54.17", "3. low": "53.51", "4. close": "53.97", - "5. adjusted close": "24.0226754594662", + "5. adjusted close": "23.8087569309255", "6. volume": "4157800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54342,7 +54352,7 @@ "2. high": "54.7", "3. low": "53.72", "4. close": "53.76", - "5. adjusted close": "23.9292020140987", + "5. adjusted close": "23.7161158533732", "6. volume": "4992200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54352,7 +54362,7 @@ "2. high": "54.65", "3. low": "53.5", "4. close": "54.0", - "5. adjusted close": "24.0360288088045", + "5. adjusted close": "23.8219913705758", "6. volume": "4664600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54362,7 +54372,7 @@ "2. high": "54.15", "3. low": "53.6", "4. close": "54.0", - "5. adjusted close": "24.0360288088045", + "5. adjusted close": "23.8219913705758", "6. volume": "5416700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54372,7 +54382,7 @@ "2. high": "55.35", "3. low": "53.6", "4. close": "54.0", - "5. adjusted close": "24.0360288088045", + "5. adjusted close": "23.8219913705758", "6. volume": "7049000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54382,7 +54392,7 @@ "2. high": "55.75", "3. low": "54.56", "4. close": "55.35", - "5. adjusted close": "24.6369295290246", + "5. adjusted close": "24.4175411548402", "6. volume": "4836400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54392,7 +54402,7 @@ "2. high": "55.81", "3. low": "54.8", "4. close": "55.75", - "5. adjusted close": "24.8149741868676", + "5. adjusted close": "24.5940003501778", "6. volume": "2390000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54402,7 +54412,7 @@ "2. high": "55.94", "3. low": "54.3", "4. close": "55.8", - "5. adjusted close": "24.8372297690979", + "5. adjusted close": "24.616057749595", "6. volume": "4835600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54412,7 +54422,7 @@ "2. high": "56.6", "3. low": "55.65", "4. close": "55.95", - "5. adjusted close": "24.9039965157891", + "5. adjusted close": "24.6822299478466", "6. volume": "3732200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54422,7 +54432,7 @@ "2. high": "57.0", "3. low": "55.51", "4. close": "56.38", - "5. adjusted close": "25.0953945229703", + "5. adjusted close": "24.8719235828345", "6. volume": "5519800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54432,7 +54442,7 @@ "2. high": "55.71", "3. low": "54.75", "4. close": "55.66", - "5. adjusted close": "24.7749141388529", + "5. adjusted close": "24.5542970312268", "6. volume": "4758400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54442,7 +54452,7 @@ "2. high": "55.65", "3. low": "54.0", "4. close": "54.9", - "5. adjusted close": "24.4366292889512", + "5. adjusted close": "24.2190245600854", "6. volume": "3771900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54452,7 +54462,7 @@ "2. high": "55.07", "3. low": "54.33", "4. close": "54.68", - "5. adjusted close": "24.3387047271376", + "5. adjusted close": "24.1219720026497", "6. volume": "4483000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54462,7 +54472,7 @@ "2. high": "54.8", "3. low": "54.0", "4. close": "54.47", - "5. adjusted close": "24.24523128177", + "5. adjusted close": "24.0293309250975", "6. volume": "3351200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54472,7 +54482,7 @@ "2. high": "55.0", "3. low": "53.55", "4. close": "54.59", - "5. adjusted close": "24.2986446791229", + "5. adjusted close": "24.0822686836987", "6. volume": "3372200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54482,7 +54492,7 @@ "2. high": "55.01", "3. low": "53.95", "4. close": "54.95", - "5. adjusted close": "24.4588848711816", + "5. adjusted close": "24.2410819595026", "6. volume": "3482800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54492,7 +54502,7 @@ "2. high": "55.94", "3. low": "54.0", "4. close": "54.45", - "5. adjusted close": "24.2363290488778", + "5. adjusted close": "24.0205079653306", "6. volume": "6614900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54502,7 +54512,7 @@ "2. high": "56.19", "3. low": "54.15", "4. close": "54.26", - "5. adjusted close": "24.1517578364024", + "5. adjusted close": "23.9366898475452", "6. volume": "5982400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54512,7 +54522,7 @@ "2. high": "56.5", "3. low": "53.0", "4. close": "55.76", - "5. adjusted close": "24.8194253033136", + "5. adjusted close": "24.5984118300612", "6. volume": "11121600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54522,7 +54532,7 @@ "2. high": "53.9", "3. low": "52.72", "4. close": "53.27", - "5. adjusted close": "23.711097308241", + "5. adjusted close": "23.4999533390847", "6. volume": "5260800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54532,7 +54542,7 @@ "2. high": "53.75", "3. low": "52.4", "4. close": "53.04", - "5. adjusted close": "23.6087216299813", + "5. adjusted close": "23.3984893017656", "6. volume": "7790800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54542,7 +54552,7 @@ "2. high": "54.59", "3. low": "53.78", "4. close": "54.26", - "5. adjusted close": "24.1517578364024", + "5. adjusted close": "23.9366898475452", "6. volume": "8185200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54552,7 +54562,7 @@ "2. high": "53.94", "3. low": "53.2", "4. close": "53.45", - "5. adjusted close": "23.7912174042703", + "5. adjusted close": "23.5793599769866", "6. volume": "7070400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54562,7 +54572,7 @@ "2. high": "54.19", "3. low": "53.03", "4. close": "53.66", - "5. adjusted close": "23.8846908496379", + "5. adjusted close": "23.6720010545388", "6. volume": "6220300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54572,7 +54582,7 @@ "2. high": "56.3", "3. low": "54.52", "4. close": "54.9", - "5. adjusted close": "24.4366292889512", + "5. adjusted close": "24.2190245600854", "6. volume": "5928500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54582,7 +54592,7 @@ "2. high": "56.46", "3. low": "55.8", "4. close": "55.96", - "5. adjusted close": "24.9084476322351", + "5. adjusted close": "24.68664142773", "6. volume": "4777700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54592,7 +54602,7 @@ "2. high": "56.8", "3. low": "56.0", "4. close": "56.52", - "5. adjusted close": "25.1577101532153", + "5. adjusted close": "24.9336843012027", "6. volume": "5528300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54602,7 +54612,7 @@ "2. high": "58.5", "3. low": "56.65", "4. close": "56.94", - "5. adjusted close": "25.3446570439505", + "5. adjusted close": "25.1189664563071", "6. volume": "4993300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54612,7 +54622,7 @@ "2. high": "59.95", "3. low": "57.86", "4. close": "58.02", - "5. adjusted close": "25.8253776201266", + "5. adjusted close": "25.5954062837187", "6. volume": "6030700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54622,7 +54632,7 @@ "2. high": "59.84", "3. low": "58.24", "4. close": "59.7", - "5. adjusted close": "26.5731651830672", + "5. adjusted close": "26.3365349041366", "6. volume": "4665900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54632,7 +54642,7 @@ "2. high": "59.2", "3. low": "58.0", "4. close": "58.23", - "5. adjusted close": "25.9188510654941", + "5. adjusted close": "25.6880473612709", "6. volume": "3618800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54642,7 +54652,7 @@ "2. high": "59.84", "3. low": "58.5", "4. close": "58.76", - "5. adjusted close": "26.1547602371361", + "5. adjusted close": "25.9218557950932", "6. volume": "5828500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54652,7 +54662,7 @@ "2. high": "59.6", "3. low": "58.2", "4. close": "59.11", - "5. adjusted close": "26.3105493127487", + "5. adjusted close": "26.0762575910136", "6. volume": "4756100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54662,7 +54672,7 @@ "2. high": "59.6", "3. low": "58.25", "4. close": "58.5", - "5. adjusted close": "26.0390312095382", + "5. adjusted close": "25.8071573181238", "6. volume": "3975500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54672,7 +54682,7 @@ "2. high": "59.84", "3. low": "58.4", "4. close": "58.76", - "5. adjusted close": "26.1547602371361", + "5. adjusted close": "25.9218557950932", "6. volume": "5043500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54682,7 +54692,7 @@ "2. high": "59.29", "3. low": "57.39", "4. close": "58.7", - "5. adjusted close": "26.1280535384597", + "5. adjusted close": "25.8953869157926", "6. volume": "5506300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54692,7 +54702,7 @@ "2. high": "59.06", "3. low": "57.19", "4. close": "58.23", - "5. adjusted close": "25.9188510654941", + "5. adjusted close": "25.6880473612709", "6. volume": "7561200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54702,7 +54712,7 @@ "2. high": "59.19", "3. low": "57.46", "4. close": "59.06", - "5. adjusted close": "26.2882937305184", + "5. adjusted close": "26.0542001915964", "6. volume": "3952600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54712,7 +54722,7 @@ "2. high": "58.48", "3. low": "56.85", "4. close": "57.5", - "5. adjusted close": "25.5939195649307", + "5. adjusted close": "25.3660093297798", "6. volume": "3812100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54722,7 +54732,7 @@ "2. high": "58.1", "3. low": "57.07", "4. close": "57.47", - "5. adjusted close": "25.5805662155925", + "5. adjusted close": "25.3527748901295", "6. volume": "3969000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54732,7 +54742,7 @@ "2. high": "57.83", "3. low": "56.72", "4. close": "57.5", - "5. adjusted close": "25.5939195649307", + "5. adjusted close": "25.3660093297798", "6. volume": "4271500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54742,7 +54752,7 @@ "2. high": "57.18", "3. low": "56.03", "4. close": "56.1", - "5. adjusted close": "24.9707632624802", + "5. adjusted close": "24.7484021460982", "6. volume": "5276200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54752,7 +54762,7 @@ "2. high": "58.01", "3. low": "56.69", "4. close": "56.75", - "5. adjusted close": "25.2600858314751", + "5. adjusted close": "25.0351483385218", "6. volume": "5217000", "7. dividend amount": "0.2750", "8. split coefficient": "1.0" @@ -54762,7 +54772,7 @@ "2. high": "58.13", "3. low": "56.05", "4. close": "58.0", - "5. adjusted close": "25.6919768211408", + "5. adjusted close": "25.4631933999871", "6. volume": "5207800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54772,7 +54782,7 @@ "2. high": "57.28", "3. low": "55.85", "4. close": "57.11", - "5. adjusted close": "25.2977378664716", + "5. adjusted close": "25.07246508747", "6. volume": "4930000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54782,7 +54792,7 @@ "2. high": "56.76", "3. low": "54.85", "4. close": "55.56", - "5. adjusted close": "24.6111419341825", + "5. adjusted close": "24.3919831948842", "6. volume": "8041600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54792,7 +54802,7 @@ "2. high": "56.0", "3. low": "53.56", "4. close": "55.8", - "5. adjusted close": "24.7174535624079", + "5. adjusted close": "24.497348133091", "6. volume": "7500800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54802,7 +54812,7 @@ "2. high": "53.94", "3. low": "52.55", "4. close": "53.25", - "5. adjusted close": "23.5878925125129", + "5. adjusted close": "23.3778456646433", "6. volume": "7343000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54812,7 +54822,7 @@ "2. high": "53.19", "3. low": "50.52", "4. close": "52.12", - "5. adjusted close": "23.0873419296182", + "5. adjusted close": "22.8817524139194", "6. volume": "10266900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54822,7 +54832,7 @@ "2. high": "52.48", "3. low": "50.25", "4. close": "50.5", - "5. adjusted close": "22.3697384390967", + "5. adjusted close": "22.1705390810232", "6. volume": "9149300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54832,7 +54842,7 @@ "2. high": "52.75", "3. low": "50.61", "4. close": "51.0", - "5. adjusted close": "22.5912209978997", + "5. adjusted close": "22.3900493689542", "6. volume": "10932900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54842,7 +54852,7 @@ "2. high": "55.48", "3. low": "52.22", "4. close": "54.39", - "5. adjusted close": "24.0928727465836", + "5. adjusted close": "23.8783291211258", "6. volume": "7050000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54852,7 +54862,7 @@ "2. high": "56.98", "3. low": "52.72", "4. close": "56.0", - "5. adjusted close": "24.806046585929", + "5. adjusted close": "24.5851522482634", "6. volume": "5892900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54862,7 +54872,7 @@ "2. high": "57.62", "3. low": "56.31", "4. close": "56.49", - "5. adjusted close": "25.0230994935559", + "5. adjusted close": "24.8002723304357", "6. volume": "4991000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54872,7 +54882,7 @@ "2. high": "60.0", "3. low": "57.35", "4. close": "58.3", - "5. adjusted close": "25.8248663564226", + "5. adjusted close": "25.5948995727456", "6. volume": "7735400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54882,7 +54892,7 @@ "2. high": "58.33", "3. low": "55.53", "4. close": "58.12", - "5. adjusted close": "25.7451326352535", + "5. adjusted close": "25.5158758690905", "6. volume": "4271900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54892,7 +54902,7 @@ "2. high": "57.85", "3. low": "55.71", "4. close": "56.18", - "5. adjusted close": "24.8857803070981", + "5. adjusted close": "24.6641759519185", "6. volume": "5656000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54902,7 +54912,7 @@ "2. high": "59.16", "3. low": "57.26", "4. close": "57.42", - "5. adjusted close": "25.4350570529294", + "5. adjusted close": "25.2085614659872", "6. volume": "6868200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54912,7 +54922,7 @@ "2. high": "59.75", "3. low": "57.83", "4. close": "59.73", - "5. adjusted close": "26.458306474599", + "5. adjusted close": "26.2226989962281", "6. volume": "6241800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54922,7 +54932,7 @@ "2. high": "57.7", "3. low": "56.5", "4. close": "57.32", - "5. adjusted close": "25.3907605411688", + "5. adjusted close": "25.164659408401", "6. volume": "4487900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54932,7 +54942,7 @@ "2. high": "57.51", "3. low": "55.98", "4. close": "56.14", - "5. adjusted close": "24.8680617023939", + "5. adjusted close": "24.646615128884", "6. volume": "4770900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54942,7 +54952,7 @@ "2. high": "58.76", "3. low": "57.05", "4. close": "57.56", - "5. adjusted close": "25.4970721693942", + "5. adjusted close": "25.2700243466079", "6. volume": "2709500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54952,7 +54962,7 @@ "2. high": "58.94", "3. low": "57.73", "4. close": "57.86", - "5. adjusted close": "25.629961704676", + "5. adjusted close": "25.4017305193664", "6. volume": "2983800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54962,7 +54972,7 @@ "2. high": "59.35", "3. low": "58.21", "4. close": "58.7", - "5. adjusted close": "26.0020524034649", + "5. adjusted close": "25.7705078030904", "6. volume": "3884700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54972,7 +54982,7 @@ "2. high": "59.9", "3. low": "58.85", "4. close": "58.85", - "5. adjusted close": "26.0684971711058", + "5. adjusted close": "25.8363608894696", "6. volume": "2933200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54982,7 +54992,7 @@ "2. high": "59.6", "3. low": "57.96", "4. close": "59.05", - "5. adjusted close": "26.157090194627", + "5. adjusted close": "25.924165004642", "6. volume": "3110100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -54992,7 +55002,7 @@ "2. high": "58.99", "3. low": "57.5", "4. close": "58.55", - "5. adjusted close": "25.935607635824", + "5. adjusted close": "25.7046547167111", "6. volume": "4023500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55002,7 +55012,7 @@ "2. high": "58.24", "3. low": "56.65", "4. close": "57.88", - "5. adjusted close": "25.6388210070281", + "5. adjusted close": "25.4105109308837", "6. volume": "3301400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55012,7 +55022,7 @@ "2. high": "58.45", "3. low": "57.05", "4. close": "57.38", - "5. adjusted close": "25.4173384482251", + "5. adjusted close": "25.1910006429527", "6. volume": "3308900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55022,7 +55032,7 @@ "2. high": "57.19", "3. low": "55.2", "4. close": "57.12", - "5. adjusted close": "25.3021675176476", + "5. adjusted close": "25.0768552932287", "6. volume": "5355900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55032,7 +55042,7 @@ "2. high": "56.4", "3. low": "55.0", "4. close": "55.0", - "5. adjusted close": "24.3630814683232", + "5. adjusted close": "24.1461316724015", "6. volume": "4810900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55042,7 +55052,7 @@ "2. high": "56.8", "3. low": "56.15", "4. close": "56.61", - "5. adjusted close": "25.0762553076686", + "5. adjusted close": "24.8529547995391", "6. volume": "3685200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55052,7 +55062,7 @@ "2. high": "56.75", "3. low": "56.05", "4. close": "56.16", - "5. adjusted close": "24.876921004746", + "5. adjusted close": "24.6553955404013", "6. volume": "2833900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55062,7 +55072,7 @@ "2. high": "56.78", "3. low": "55.8", "4. close": "56.14", - "5. adjusted close": "24.8680617023939", + "5. adjusted close": "24.646615128884", "6. volume": "2534300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55072,7 +55082,7 @@ "2. high": "56.6", "3. low": "55.75", "4. close": "56.15", - "5. adjusted close": "24.8724913535699", + "5. adjusted close": "24.6510053346427", "6. volume": "2377300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55082,7 +55092,7 @@ "2. high": "56.85", "3. low": "55.9", "4. close": "56.7", - "5. adjusted close": "25.1161221682532", + "5. adjusted close": "24.8924666513667", "6. volume": "3177600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55092,7 +55102,7 @@ "2. high": "56.7", "3. low": "55.24", "4. close": "56.48", - "5. adjusted close": "25.0186698423799", + "5. adjusted close": "24.7958821246771", "6. volume": "3973400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55102,7 +55112,7 @@ "2. high": "56.89", "3. low": "55.85", "4. close": "55.95", - "5. adjusted close": "24.7838983300487", + "5. adjusted close": "24.5632012194703", "6. volume": "3354000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55112,7 +55122,7 @@ "2. high": "56.5", "3. low": "55.63", "4. close": "56.41", - "5. adjusted close": "24.9876622841474", + "5. adjusted close": "24.7651506843667", "6. volume": "3615900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55122,7 +55132,7 @@ "2. high": "58.55", "3. low": "57.53", "4. close": "58.03", - "5. adjusted close": "25.705265774669", + "5. adjusted close": "25.4763640172629", "6. volume": "4765400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55132,7 +55142,7 @@ "2. high": "58.48", "3. low": "57.36", "4. close": "57.8", - "5. adjusted close": "25.6033837976196", + "5. adjusted close": "25.3753892848147", "6. volume": "2486200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55142,7 +55152,7 @@ "2. high": "58.65", "3. low": "57.9", "4. close": "58.53", - "5. adjusted close": "25.9267483334719", + "5. adjusted close": "25.6958743051939", "6. volume": "5256100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55152,7 +55162,7 @@ "2. high": "59.2", "3. low": "57.8", "4. close": "57.99", - "5. adjusted close": "25.6875471699647", + "5. adjusted close": "25.4588031942285", "6. volume": "6251300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55162,7 +55172,7 @@ "2. high": "59.9", "3. low": "57.7", "4. close": "59.14", - "5. adjusted close": "26.1969570552115", + "5. adjusted close": "25.9636768564696", "6. volume": "7747900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55172,7 +55182,7 @@ "2. high": "57.27", "3. low": "56.03", "4. close": "57.01", - "5. adjusted close": "25.253441354711", + "5. adjusted close": "25.0285630298838", "6. volume": "3014800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55182,7 +55192,7 @@ "2. high": "57.25", "3. low": "56.0", "4. close": "56.43", - "5. adjusted close": "24.9965215864996", + "5. adjusted close": "24.773931095884", "6. volume": "3599700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55192,7 +55202,7 @@ "2. high": "57.15", "3. low": "55.83", "4. close": "56.27", - "5. adjusted close": "24.9256471676826", + "5. adjusted close": "24.7036878037461", "6. volume": "4232000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55202,7 +55212,7 @@ "2. high": "57.0", "3. low": "55.15", "4. close": "56.77", - "5. adjusted close": "25.1471297264856", + "5. adjusted close": "24.923198091677", "6. volume": "6195500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55212,7 +55222,7 @@ "2. high": "55.28", "3. low": "54.65", "4. close": "54.69", - "5. adjusted close": "24.2257622818653", + "5. adjusted close": "24.0100352938844", "6. volume": "4454100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55222,7 +55232,7 @@ "2. high": "56.39", "3. low": "54.89", "4. close": "55.82", - "5. adjusted close": "24.72631286476", + "5. adjusted close": "24.5061285446083", "6. volume": "3232200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55232,7 +55242,7 @@ "2. high": "56.49", "3. low": "55.5", "4. close": "56.04", - "5. adjusted close": "24.8237651906333", + "5. adjusted close": "24.6027130712979", "6. volume": "4194800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55242,7 +55252,7 @@ "2. high": "55.55", "3. low": "54.6", "4. close": "55.55", - "5. adjusted close": "24.6067122830064", + "5. adjusted close": "24.3875929891256", "6. volume": "8327800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55252,7 +55262,7 @@ "2. high": "54.99", "3. low": "53.2", "4. close": "54.92", - "5. adjusted close": "24.3276442589147", + "5. adjusted close": "24.1110100263326", "6. volume": "7334000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55262,7 +55272,7 @@ "2. high": "53.45", "3. low": "51.85", "4. close": "53.02", - "5. adjusted close": "23.4860105354635", + "5. adjusted close": "23.2768709321951", "6. volume": "7501800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55272,7 +55282,7 @@ "2. high": "52.95", "3. low": "51.83", "4. close": "52.24", - "5. adjusted close": "23.1404977437309", + "5. adjusted close": "22.9344348830228", "6. volume": "3465500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55282,7 +55292,7 @@ "2. high": "53.89", "3. low": "52.3", "4. close": "52.76", - "5. adjusted close": "23.370839604886", + "5. adjusted close": "23.162725582471", "6. volume": "4225000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55292,7 +55302,7 @@ "2. high": "53.1", "3. low": "51.6", "4. close": "52.38", - "5. adjusted close": "23.2025128601958", + "5. adjusted close": "22.9958977636435", "6. volume": "7650800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55302,7 +55312,7 @@ "2. high": "54.34", "3. low": "52.96", "4. close": "53.37", - "5. adjusted close": "23.6410483266256", + "5. adjusted close": "23.4305281337467", "6. volume": "4911200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55312,7 +55322,7 @@ "2. high": "54.5", "3. low": "53.45", "4. close": "54.5", - "5. adjusted close": "24.1415989095202", + "5. adjusted close": "23.9266213844706", "6. volume": "5783700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55322,7 +55332,7 @@ "2. high": "54.22", "3. low": "53.32", "4. close": "53.97", - "5. adjusted close": "23.9068273971891", + "5. adjusted close": "23.6939404792638", "6. volume": "3719900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55332,7 +55342,7 @@ "2. high": "53.6", "3. low": "52.49", "4. close": "53.1", - "5. adjusted close": "23.521447744872", + "5. adjusted close": "23.311992578264", "6. volume": "4112600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55342,7 +55352,7 @@ "2. high": "53.7", "3. low": "52.9", "4. close": "53.19", - "5. adjusted close": "23.5613146054565", + "5. adjusted close": "23.3515044300916", "6. volume": "3780000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55352,7 +55362,7 @@ "2. high": "54.1", "3. low": "53.41", "4. close": "53.65", - "5. adjusted close": "23.7650785595552", + "5. adjusted close": "23.553453894988", "6. volume": "2395200", "7. dividend amount": "0.2750", "8. split coefficient": "1.0" @@ -55362,7 +55372,7 @@ "2. high": "53.75", "3. low": "52.82", "4. close": "53.47", - "5. adjusted close": "23.5645572661923", + "5. adjusted close": "23.3547182153919", "6. volume": "3738600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55372,7 +55382,7 @@ "2. high": "53.6", "3. low": "51.6", "4. close": "52.3", - "5. adjusted close": "23.0489310832589", + "5. adjusted close": "22.8436836107163", "6. volume": "6537300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55382,7 +55392,7 @@ "2. high": "53.29", "3. low": "51.8", "4. close": "52.7", - "5. adjusted close": "23.2252135389626", + "5. adjusted close": "23.0183962960755", "6. volume": "5979500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55392,7 +55402,7 @@ "2. high": "53.05", "3. low": "51.9", "4. close": "52.1", - "5. adjusted close": "22.9607898554071", + "5. adjusted close": "22.7563272680367", "6. volume": "4567100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55402,7 +55412,7 @@ "2. high": "53.4", "3. low": "52.76", "4. close": "53.27", - "5. adjusted close": "23.4764160383404", + "5. adjusted close": "23.2673618727123", "6. volume": "4409300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55412,7 +55422,7 @@ "2. high": "54.71", "3. low": "53.25", "4. close": "53.8", - "5. adjusted close": "23.7099902921478", + "5. adjusted close": "23.4988561808133", "6. volume": "3697800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55422,7 +55432,7 @@ "2. high": "54.64", "3. low": "53.6", "4. close": "54.45", - "5. adjusted close": "23.9964492826663", + "5. adjusted close": "23.782764294522", "6. volume": "5527900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55432,7 +55442,7 @@ "2. high": "55.41", "3. low": "54.38", "4. close": "55.36", - "5. adjusted close": "24.3974918693923", + "5. adjusted close": "24.1802356537142", "6. volume": "4662900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55442,7 +55452,7 @@ "2. high": "55.24", "3. low": "54.6", "4. close": "55.16", - "5. adjusted close": "24.3093506415404", + "5. adjusted close": "24.0928793110346", "6. volume": "5848900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55452,7 +55462,7 @@ "2. high": "55.88", "3. low": "54.6", "4. close": "54.95", - "5. adjusted close": "24.216802352296", + "5. adjusted close": "24.001155151221", "6. volume": "4577900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55462,7 +55472,7 @@ "2. high": "56.0", "3. low": "54.3", "4. close": "55.06", - "5. adjusted close": "24.2652800276145", + "5. adjusted close": "24.0492011396948", "6. volume": "5883600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55472,7 +55482,7 @@ "2. high": "57.09", "3. low": "55.3", "4. close": "55.5", - "5. adjusted close": "24.4591907288886", + "5. adjusted close": "24.2413850935899", "6. volume": "7628400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55482,7 +55492,7 @@ "2. high": "56.79", "3. low": "56.0", "4. close": "56.1", - "5. adjusted close": "24.7236144124441", + "5. adjusted close": "24.5034541216287", "6. volume": "3419100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55492,7 +55502,7 @@ "2. high": "56.49", "3. low": "55.13", "4. close": "56.0", - "5. adjusted close": "24.6795437985182", + "5. adjusted close": "24.4597759502889", "6. volume": "3609900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55502,7 +55512,7 @@ "2. high": "56.33", "3. low": "55.05", "4. close": "55.3", - "5. adjusted close": "24.3710495010367", + "5. adjusted close": "24.1540287509103", "6. volume": "4843400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55512,7 +55522,7 @@ "2. high": "56.63", "3. low": "55.7", "4. close": "56.08", - "5. adjusted close": "24.7148002896589", + "5. adjusted close": "24.4947184873608", "6. volume": "3829100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55522,7 +55532,7 @@ "2. high": "56.68", "3. low": "55.0", "4. close": "56.46", - "5. adjusted close": "24.8822686225774", + "5. adjusted close": "24.660695538452", "6. volume": "6175500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55532,7 +55542,7 @@ "2. high": "57.25", "3. low": "56.5", "4. close": "56.68", - "5. adjusted close": "24.9792239732145", + "5. adjusted close": "24.7567875153996", "6. volume": "3946100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55542,7 +55552,7 @@ "2. high": "57.86", "3. low": "56.15", "4. close": "56.6", - "5. adjusted close": "24.9439674820737", + "5. adjusted close": "24.7218449783277", "6. volume": "4740200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55552,7 +55562,7 @@ "2. high": "58.12", "3. low": "56.35", "4. close": "57.91", - "5. adjusted close": "25.5212925245034", + "5. adjusted close": "25.2940290228791", "6. volume": "5270300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55562,7 +55572,7 @@ "2. high": "57.08", "3. low": "56.05", "4. close": "57.0", - "5. adjusted close": "25.1202499377774", + "5. adjusted close": "24.8965576636869", "6. volume": "5091000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55572,7 +55582,7 @@ "2. high": "56.6", "3. low": "54.85", "4. close": "56.25", - "5. adjusted close": "24.789720333333", + "5. adjusted close": "24.5689713786384", "6. volume": "6479000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55582,7 +55592,7 @@ "2. high": "54.57", "3. low": "53.72", "4. close": "54.24", - "5. adjusted close": "23.9039009934219", + "5. adjusted close": "23.6910401347084", "6. volume": "6734600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55592,7 +55602,7 @@ "2. high": "55.03", "3. low": "54.17", "4. close": "54.89", - "5. adjusted close": "24.1903599839404", + "5. adjusted close": "23.9749482484171", "6. volume": "6271900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55602,7 +55612,7 @@ "2. high": "55.19", "3. low": "53.88", "4. close": "54.16", - "5. adjusted close": "23.8686445022812", + "5. adjusted close": "23.6560975976366", "6. volume": "6637400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55612,7 +55622,7 @@ "2. high": "54.3", "3. low": "53.2", "4. close": "54.2", - "5. adjusted close": "23.8862727478515", + "5. adjusted close": "23.6735688661725", "6. volume": "4748200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55622,7 +55632,7 @@ "2. high": "53.95", "3. low": "51.93", "4. close": "53.5", - "5. adjusted close": "23.57777845037", + "5. adjusted close": "23.3678216667939", "6. volume": "14220100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55632,7 +55642,7 @@ "2. high": "55.25", "3. low": "53.9", "4. close": "54.26", - "5. adjusted close": "23.9127151162071", + "5. adjusted close": "23.6997757689764", "6. volume": "7909100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55642,7 +55652,7 @@ "2. high": "55.5", "3. low": "54.76", "4. close": "54.94", - "5. adjusted close": "24.2123952909034", + "5. adjusted close": "23.996787334087", "6. volume": "5910300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55652,7 +55662,7 @@ "2. high": "56.64", "3. low": "54.85", "4. close": "55.29", - "5. adjusted close": "24.3666424396441", + "5. adjusted close": "24.1496609337763", "6. volume": "9979200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55662,7 +55672,7 @@ "2. high": "56.9", "3. low": "55.8", "4. close": "56.0", - "5. adjusted close": "24.6795437985182", + "5. adjusted close": "24.4597759502889", "6. volume": "6175700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55672,7 +55682,7 @@ "2. high": "57.3", "3. low": "56.2", "4. close": "56.6", - "5. adjusted close": "24.9439674820737", + "5. adjusted close": "24.7218449783277", "6. volume": "6750100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55682,7 +55692,7 @@ "2. high": "57.52", "3. low": "55.05", "4. close": "56.9", - "5. adjusted close": "25.0761793238515", + "5. adjusted close": "24.8528794923471", "6. volume": "8511400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55692,7 +55702,7 @@ "2. high": "56.25", "3. low": "55.77", "4. close": "56.25", - "5. adjusted close": "24.789720333333", + "5. adjusted close": "24.5689713786384", "6. volume": "2894600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55702,7 +55712,7 @@ "2. high": "56.65", "3. low": "55.8", "4. close": "55.93", - "5. adjusted close": "24.64869436877", + "5. adjusted close": "24.4292012303511", "6. volume": "3486200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55712,7 +55722,7 @@ "2. high": "56.25", "3. low": "55.42", "4. close": "55.97", - "5. adjusted close": "24.6663226143404", + "5. adjusted close": "24.446672498887", "6. volume": "3574200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55722,7 +55732,7 @@ "2. high": "56.4", "3. low": "55.4", "4. close": "55.51", - "5. adjusted close": "24.4635977902811", + "5. adjusted close": "24.2457529107239", "6. volume": "3211500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55732,7 +55742,7 @@ "2. high": "57.0", "3. low": "55.85", "4. close": "56.0", - "5. adjusted close": "24.6795437985182", + "5. adjusted close": "24.4597759502889", "6. volume": "5951700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55742,7 +55752,7 @@ "2. high": "56.82", "3. low": "55.85", "4. close": "56.0", - "5. adjusted close": "24.6795437985182", + "5. adjusted close": "24.4597759502889", "6. volume": "4114000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55752,7 +55762,7 @@ "2. high": "57.23", "3. low": "56.2", "4. close": "57.12", - "5. adjusted close": "25.1731346744885", + "5. adjusted close": "24.9489714692947", "6. volume": "4987700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55762,7 +55772,7 @@ "2. high": "56.25", "3. low": "55.2", "4. close": "55.82", - "5. adjusted close": "24.6002166934515", + "5. adjusted close": "24.3811552418773", "6. volume": "4935100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55772,7 +55782,7 @@ "2. high": "55.5", "3. low": "54.2", "4. close": "55.05", - "5. adjusted close": "24.2608729662219", + "5. adjusted close": "24.0448333225608", "6. volume": "4935300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55782,7 +55792,7 @@ "2. high": "55.98", "3. low": "54.73", "4. close": "54.75", - "5. adjusted close": "24.1286611244441", + "5. adjusted close": "23.9137988085414", "6. volume": "5907500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55792,7 +55802,7 @@ "2. high": "56.7", "3. low": "54.92", "4. close": "55.41", - "5. adjusted close": "24.4195271763552", + "5. adjusted close": "24.2020747393841", "6. volume": "8531600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55802,7 +55812,7 @@ "2. high": "58.19", "3. low": "56.0", "4. close": "56.0", - "5. adjusted close": "24.6795437985182", + "5. adjusted close": "24.4597759502889", "6. volume": "6549600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55812,7 +55822,7 @@ "2. high": "57.75", "3. low": "55.6", "4. close": "57.75", - "5. adjusted close": "25.4507795422219", + "5. adjusted close": "25.2241439487355", "6. volume": "4198000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55822,7 +55832,7 @@ "2. high": "57.47", "3. low": "55.95", "4. close": "57.04", - "5. adjusted close": "25.1378781833478", + "5. adjusted close": "24.9140289322229", "6. volume": "5244500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55832,7 +55842,7 @@ "2. high": "57.06", "3. low": "54.52", "4. close": "56.86", - "5. adjusted close": "25.0585510782811", + "5. adjusted close": "24.8354082238112", "6. volume": "7413700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55842,7 +55852,7 @@ "2. high": "57.1", "3. low": "54.8", "4. close": "54.9", - "5. adjusted close": "24.194767045333", + "5. adjusted close": "23.9793160655511", "6. volume": "7441200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55852,7 +55862,7 @@ "2. high": "57.75", "3. low": "56.7", "4. close": "56.95", - "5. adjusted close": "25.0982146308145", + "5. adjusted close": "24.874718578017", "6. volume": "4387100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55862,7 +55872,7 @@ "2. high": "57.12", "3. low": "55.4", "4. close": "56.3", - "5. adjusted close": "24.811755640296", + "5. adjusted close": "24.5908104643083", "6. volume": "7535500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55872,7 +55882,7 @@ "2. high": "56.65", "3. low": "55.76", "4. close": "56.6", - "5. adjusted close": "24.9439674820737", + "5. adjusted close": "24.7218449783277", "6. volume": "5779600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55882,7 +55892,7 @@ "2. high": "59.28", "3. low": "56.17", "4. close": "57.35", - "5. adjusted close": "25.2744970865182", + "5. adjusted close": "25.0494312633763", "6. volume": "8839100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55892,7 +55902,7 @@ "2. high": "59.85", "3. low": "57.81", "4. close": "59.85", - "5. adjusted close": "26.3762624346663", + "5. adjusted close": "26.1413855468713", "6. volume": "4425600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55902,7 +55912,7 @@ "2. high": "58.9", "3. low": "57.18", "4. close": "57.81", - "5. adjusted close": "25.4772219105774", + "5. adjusted close": "25.2503508515393", "6. volume": "3086500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55912,7 +55922,7 @@ "2. high": "58.4", "3. low": "56.4", "4. close": "57.97", - "5. adjusted close": "25.5477348928589", + "5. adjusted close": "25.320235925683", "6. volume": "4142700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55922,7 +55932,7 @@ "2. high": "57.01", "3. low": "55.76", "4. close": "56.36", - "5. adjusted close": "24.8381980086515", + "5. adjusted close": "24.6170173671122", "6. volume": "4627400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55932,7 +55942,7 @@ "2. high": "59.3", "3. low": "56.59", "4. close": "58.4", - "5. adjusted close": "25.7372385327404", + "5. adjusted close": "25.5080520624442", "6. volume": "4046200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55942,7 +55952,7 @@ "2. high": "58.5", "3. low": "56.7", "4. close": "58.5", - "5. adjusted close": "25.7813091466663", + "5. adjusted close": "25.551730233784", "6. volume": "3412000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55952,7 +55962,7 @@ "2. high": "58.55", "3. low": "55.98", "4. close": "57.5", - "5. adjusted close": "25.3406030074071", + "5. adjusted close": "25.114948520386", "6. volume": "3360200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55962,7 +55972,7 @@ "2. high": "58.4", "3. low": "57.0", "4. close": "58.16", - "5. adjusted close": "25.6314690593182", + "5. adjusted close": "25.4032244512286", "6. volume": "3561000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55972,7 +55982,7 @@ "2. high": "56.95", "3. low": "55.15", "4. close": "56.6", - "5. adjusted close": "24.9439674820737", + "5. adjusted close": "24.7218449783277", "6. volume": "4700300", "7. dividend amount": "0.2750", "8. split coefficient": "1.0" @@ -55982,7 +55992,7 @@ "2. high": "58.35", "3. low": "54.5", "4. close": "55.5", - "5. adjusted close": "24.3409265099796", + "5. adjusted close": "24.1241740008297", "6. volume": "7831000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -55992,7 +56002,7 @@ "2. high": "59.45", "3. low": "57.28", "4. close": "58.25", - "5. adjusted close": "25.5470084541678", + "5. adjusted close": "25.3195159558258", "6. volume": "3789900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56002,7 +56012,7 @@ "2. high": "60.5", "3. low": "57.6", "4. close": "59.4", - "5. adjusted close": "26.0513699944647", + "5. adjusted close": "25.819386227915", "6. volume": "5637900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56012,7 +56022,7 @@ "2. high": "60.73", "3. low": "58.55", "4. close": "59.57", - "5. adjusted close": "26.1259277873781", + "5. adjusted close": "25.8932800942239", "6. volume": "5111300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56022,7 +56032,7 @@ "2. high": "59.2", "3. low": "57.6", "4. close": "58.67", - "5. adjusted close": "25.7312100601893", + "5. adjusted close": "25.5020772725888", "6. volume": "3196500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56032,7 +56042,7 @@ "2. high": "58.75", "3. low": "57.2", "4. close": "58.26", - "5. adjusted close": "25.5513942066921", + "5. adjusted close": "25.3238626538439", "6. volume": "4036100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56042,7 +56052,7 @@ "2. high": "58.0", "3. low": "56.4", "4. close": "57.35", - "5. adjusted close": "25.152290726979", + "5. adjusted close": "24.9283131341907", "6. volume": "3644400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56052,7 +56062,7 @@ "2. high": "57.2", "3. low": "55.0", "4. close": "56.55", - "5. adjusted close": "24.8014305250333", + "5. adjusted close": "24.5805772927373", "6. volume": "5221800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56062,7 +56072,7 @@ "2. high": "55.2", "3. low": "50.8", "4. close": "55.0", - "5. adjusted close": "24.1216388837636", + "5. adjusted close": "23.9068390999213", "6. volume": "8180600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56072,7 +56082,7 @@ "2. high": "57.0", "3. low": "54.15", "4. close": "54.75", - "5. adjusted close": "24.0119950706556", + "5. adjusted close": "23.7981716494671", "6. volume": "4824000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56082,7 +56092,7 @@ "2. high": "59.0", "3. low": "56.2", "4. close": "56.7", - "5. adjusted close": "24.8672168128981", + "5. adjusted close": "24.6457777630098", "6. volume": "6452400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56092,7 +56102,7 @@ "2. high": "59.06", "3. low": "56.75", "4. close": "58.51", - "5. adjusted close": "25.6610380198002", + "5. adjusted close": "25.4325301042981", "6. volume": "4594200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56102,7 +56112,7 @@ "2. high": "58.0", "3. low": "55.66", "4. close": "56.15", - "5. adjusted close": "24.6260004240605", + "5. adjusted close": "24.4067093720106", "6. volume": "10010000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56112,7 +56122,7 @@ "2. high": "58.87", "3. low": "56.9", "4. close": "58.64", - "5. adjusted close": "25.7180528026163", + "5. adjusted close": "25.4890371785343", "6. volume": "6158100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56122,7 +56132,7 @@ "2. high": "60.3", "3. low": "58.0", "4. close": "58.89", - "5. adjusted close": "25.8276966157243", + "5. adjusted close": "25.5977046289885", "6. volume": "6087000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56132,7 +56142,7 @@ "2. high": "61.91", "3. low": "58.69", "4. close": "61.0", - "5. adjusted close": "26.753090398356", + "5. adjusted close": "26.5148579108218", "6. volume": "7026200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56142,7 +56152,7 @@ "2. high": "63.95", "3. low": "61.54", "4. close": "62.0", - "5. adjusted close": "27.1916656507881", + "5. adjusted close": "26.9495277126386", "6. volume": "4874700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56152,7 +56162,7 @@ "2. high": "64.0", "3. low": "62.5", "4. close": "63.2", - "5. adjusted close": "27.7179559537065", + "5. adjusted close": "27.4711314748187", "6. volume": "5402600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56162,7 +56172,7 @@ "2. high": "61.96", "3. low": "60.25", "4. close": "61.91", - "5. adjusted close": "27.1521938780692", + "5. adjusted close": "26.9104074304751", "6. volume": "4816800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56172,7 +56182,7 @@ "2. high": "62.0", "3. low": "59.25", "4. close": "60.6", - "5. adjusted close": "26.5776602973832", + "5. adjusted close": "26.3409899900951", "6. volume": "7082700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56182,7 +56192,7 @@ "2. high": "63.95", "3. low": "61.79", "4. close": "62.0", - "5. adjusted close": "27.1916656507881", + "5. adjusted close": "26.9495277126386", "6. volume": "4354500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56192,7 +56202,7 @@ "2. high": "63.5", "3. low": "62.81", "4. close": "63.4", - "5. adjusted close": "27.805671004193", + "5. adjusted close": "27.558065435182", "6. volume": "2645200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56202,7 +56212,7 @@ "2. high": "64.5", "3. low": "63.0", "4. close": "64.2", - "5. adjusted close": "28.1565312061386", + "5. adjusted close": "27.9058012766354", "6. volume": "3940300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56212,7 +56222,7 @@ "2. high": "63.46", "3. low": "62.25", "4. close": "63.28", - "5. adjusted close": "27.7530419739011", + "5. adjusted close": "27.505905058964", "6. volume": "4116100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56222,7 +56232,7 @@ "2. high": "63.5", "3. low": "62.0", "4. close": "63.41", - "5. adjusted close": "27.8100567567173", + "5. adjusted close": "27.5624121332002", "6. volume": "5772000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56232,7 +56242,7 @@ "2. high": "62.55", "3. low": "61.2", "4. close": "62.06", - "5. adjusted close": "27.217980165934", + "5. adjusted close": "26.9756079007476", "6. volume": "5880100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56242,7 +56252,7 @@ "2. high": "63.6", "3. low": "61.65", "4. close": "63.6", - "5. adjusted close": "27.8933860546794", + "5. adjusted close": "27.6449993955454", "6. volume": "3432600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56252,7 +56262,7 @@ "2. high": "62.08", "3. low": "61.02", "4. close": "61.94", - "5. adjusted close": "27.1653511356421", + "5. adjusted close": "26.9234475245296", "6. volume": "4465500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56262,7 +56272,7 @@ "2. high": "62.27", "3. low": "60.6", "4. close": "61.75", - "5. adjusted close": "27.0820218376801", + "5. adjusted close": "26.8408602621844", "6. volume": "4574300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56272,7 +56282,7 @@ "2. high": "63.85", "3. low": "62.5", "4. close": "62.5", - "5. adjusted close": "27.4109532770041", + "5. adjusted close": "27.166862613547", "6. volume": "3287400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56282,7 +56292,7 @@ "2. high": "63.15", "3. low": "62.48", "4. close": "62.76", - "5. adjusted close": "27.5249828426364", + "5. adjusted close": "27.2798767620193", "6. volume": "3058600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56292,7 +56302,7 @@ "2. high": "63.31", "3. low": "62.27", "4. close": "62.99", - "5. adjusted close": "27.6258551506958", + "5. adjusted close": "27.3798508164372", "6. volume": "4602300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56302,7 +56312,7 @@ "2. high": "64.3", "3. low": "61.05", "4. close": "63.3", - "5. adjusted close": "27.7618134789498", + "5. adjusted close": "27.5145984550004", "6. volume": "6671300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56312,7 +56322,7 @@ "2. high": "63.5", "3. low": "61.72", "4. close": "62.25", - "5. adjusted close": "27.3013094638961", + "5. adjusted close": "27.0581951630928", "6. volume": "3336300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56322,7 +56332,7 @@ "2. high": "65.9", "3. low": "62.6", "4. close": "63.04", - "5. adjusted close": "27.6477839133174", + "5. adjusted close": "27.401584306528", "6. volume": "3364800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56332,7 +56342,7 @@ "2. high": "65.53", "3. low": "64.02", "4. close": "65.16", - "5. adjusted close": "28.5775634484734", + "5. adjusted close": "28.3230842863795", "6. volume": "3524300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56342,7 +56352,7 @@ "2. high": "65.04", "3. low": "63.85", "4. close": "64.26", - "5. adjusted close": "28.1828457212845", + "5. adjusted close": "27.9318814647444", "6. volume": "2765000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56352,7 +56362,7 @@ "2. high": "65.25", "3. low": "63.76", "4. close": "64.69", - "5. adjusted close": "28.3714330798303", + "5. adjusted close": "28.1187894795256", "6. volume": "3073600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56362,7 +56372,7 @@ "2. high": "65.22", "3. low": "63.25", "4. close": "64.98", - "5. adjusted close": "28.4986199030356", + "5. adjusted close": "28.2448437220525", "6. volume": "4567800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56372,7 +56382,7 @@ "2. high": "64.79", "3. low": "63.4", "4. close": "63.55", - "5. adjusted close": "27.8714572920578", + "5. adjusted close": "27.6232659054546", "6. volume": "2947800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56382,7 +56392,7 @@ "2. high": "65.4", "3. low": "64.03", "4. close": "64.3", - "5. adjusted close": "28.2003887313818", + "5. adjusted close": "27.9492682568171", "6. volume": "3566000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56392,7 +56402,7 @@ "2. high": "65.07", "3. low": "63.35", "4. close": "64.59", - "5. adjusted close": "28.3275755545871", + "5. adjusted close": "28.075322499344", "6. volume": "6030500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56402,7 +56412,7 @@ "2. high": "63.61", "3. low": "61.5", "4. close": "63.12", - "5. adjusted close": "27.682869933512", + "5. adjusted close": "27.4363578906733", "6. volume": "7323000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56412,7 +56422,7 @@ "2. high": "61.89", "3. low": "60.1", "4. close": "61.89", - "5. adjusted close": "27.1434223730205", + "5. adjusted close": "26.9017140344387", "6. volume": "8381900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56422,7 +56432,7 @@ "2. high": "62.7", "3. low": "61.35", "4. close": "62.33", - "5. adjusted close": "27.3363954840906", + "5. adjusted close": "27.0929687472381", "6. volume": "5551400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56432,7 +56442,7 @@ "2. high": "64.95", "3. low": "61.25", "4. close": "62.15", - "5. adjusted close": "27.2574519386529", + "5. adjusted close": "27.0147281829111", "6. volume": "6101000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56442,7 +56452,7 @@ "2. high": "65.25", "3. low": "63.75", "4. close": "64.06", - "5. adjusted close": "28.0951306707981", + "5. adjusted close": "27.8449475043811", "6. volume": "6275200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56452,7 +56462,7 @@ "2. high": "65.38", "3. low": "64.0", "4. close": "64.38", - "5. adjusted close": "28.2354747515764", + "5. adjusted close": "27.9840418409625", "6. volume": "12237600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56462,7 +56472,7 @@ "2. high": "65.25", "3. low": "63.38", "4. close": "64.88", - "5. adjusted close": "28.4547623777924", + "5. adjusted close": "28.2013767418708", "6. volume": "9629600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56472,7 +56482,7 @@ "2. high": "66.75", "3. low": "64.25", "4. close": "66.25", - "5. adjusted close": "29.0556104736243", + "5. adjusted close": "28.7968743703598", "6. volume": "5797300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56482,7 +56492,7 @@ "2. high": "67.19", "3. low": "65.56", "4. close": "66.94", - "5. adjusted close": "29.3582273978025", + "5. adjusted close": "29.0967965336133", "6. volume": "3393200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56492,7 +56502,7 @@ "2. high": "68.31", "3. low": "65.38", "4. close": "66.06", - "5. adjusted close": "28.9722811756623", + "5. adjusted close": "28.7142871080146", "6. volume": "4689600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56502,7 +56512,7 @@ "2. high": "69.56", "3. low": "66.06", "4. close": "67.44", - "5. adjusted close": "29.5775150240185", + "5. adjusted close": "29.3141314345217", "6. volume": "7732500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56512,7 +56522,7 @@ "2. high": "67.69", "3. low": "65.13", "4. close": "66.0", - "5. adjusted close": "28.9459666605163", + "5. adjusted close": "28.6882069199056", "6. volume": "5551900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56522,7 +56532,7 @@ "2. high": "68.19", "3. low": "66.0", "4. close": "67.94", - "5. adjusted close": "29.7968026502345", + "5. adjusted close": "29.5314663354301", "6. volume": "3838500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56532,7 +56542,7 @@ "2. high": "67.31", "3. low": "64.56", "4. close": "67.19", - "5. adjusted close": "29.4678712109105", + "5. adjusted close": "29.2054639840675", "6. volume": "4274600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56542,7 +56552,7 @@ "2. high": "66.0", "3. low": "63.0", "4. close": "64.5", - "5. adjusted close": "28.2881037818682", + "5. adjusted close": "28.0362022171805", "6. volume": "5871100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56552,7 +56562,7 @@ "2. high": "67.88", "3. low": "65.19", "4. close": "65.94", - "5. adjusted close": "28.9196521453704", + "5. adjusted close": "28.6621267317966", "6. volume": "5673400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56562,7 +56572,7 @@ "2. high": "68.25", "3. low": "65.0", "4. close": "66.56", - "5. adjusted close": "29.1915688018783", + "5. adjusted close": "28.931622008923", "6. volume": "5487200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56572,7 +56582,7 @@ "2. high": "66.69", "3. low": "64.06", "4. close": "65.06", - "5. adjusted close": "28.5337059232302", + "5. adjusted close": "28.2796173061978", "6. volume": "4596800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56582,7 +56592,7 @@ "2. high": "66.25", "3. low": "62.13", "4. close": "64.31", - "5. adjusted close": "28.2047744839061", + "5. adjusted close": "27.9536149548353", "6. volume": "10095300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56592,7 +56602,7 @@ "2. high": "64.69", "3. low": "60.75", "4. close": "63.06", - "5. adjusted close": "27.6565554183661", + "5. adjusted close": "27.4102777025643", "6. volume": "14731600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56602,7 +56612,7 @@ "2. high": "71.5", "3. low": "66.44", "4. close": "66.81", - "5. adjusted close": "29.3012126149863", + "5. adjusted close": "29.0402894593772", "6. volume": "9099200", "7. dividend amount": "0.2750", "8. split coefficient": "1.0" @@ -56612,7 +56622,7 @@ "2. high": "73.5", "3. low": "70.88", "4. close": "71.5", - "5. adjusted close": "31.2295848844231", + "5. adjusted close": "30.9514898463959", "6. volume": "4460300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56622,7 +56632,7 @@ "2. high": "74.88", "3. low": "73.75", "4. close": "73.94", - "5. adjusted close": "32.2953217671922", + "5. adjusted close": "32.0077364929022", "6. volume": "3976600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56632,7 +56642,7 @@ "2. high": "73.56", "3. low": "71.63", "4. close": "73.25", - "5. adjusted close": "31.9939453536222", + "5. adjusted close": "31.7090437936853", "6. volume": "3382300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56642,7 +56652,7 @@ "2. high": "72.5", "3. low": "70.0", "4. close": "71.94", - "5. adjusted close": "31.4217669452503", + "5. adjusted close": "31.1419605531429", "6. volume": "4045300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56652,7 +56662,7 @@ "2. high": "70.88", "3. low": "68.38", "4. close": "70.0", - "5. adjusted close": "30.5744187679666", + "5. adjusted close": "30.3021578915764", "6. volume": "2721800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56662,7 +56672,7 @@ "2. high": "69.13", "3. low": "67.06", "4. close": "68.38", - "5. adjusted close": "29.8668393621937", + "5. adjusted close": "29.6008793803713", "6. volume": "4853300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56672,7 +56682,7 @@ "2. high": "71.19", "3. low": "68.0", "4. close": "69.5", - "5. adjusted close": "30.3560300624812", + "5. adjusted close": "30.0857139066365", "6. volume": "6475400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56682,7 +56692,7 @@ "2. high": "72.94", "3. low": "70.0", "4. close": "71.56", - "5. adjusted close": "31.2557915290813", + "5. adjusted close": "30.9774631245887", "6. volume": "6599200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56692,7 +56702,7 @@ "2. high": "70.88", "3. low": "68.06", "4. close": "70.06", - "5. adjusted close": "30.6006254126249", + "5. adjusted close": "30.3281311697692", "6. volume": "4309300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56702,7 +56712,7 @@ "2. high": "70.44", "3. low": "67.13", "4. close": "68.56", - "5. adjusted close": "29.9454592961685", + "5. adjusted close": "29.6787992149497", "6. volume": "3343100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56712,7 +56722,7 @@ "2. high": "69.19", "3. low": "67.25", "4. close": "68.19", - "5. adjusted close": "29.7838516541092", + "5. adjusted close": "29.5186306660942", "6. volume": "8043600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56722,7 +56732,7 @@ "2. high": "70.13", "3. low": "68.25", "4. close": "68.63", - "5. adjusted close": "29.9760337149364", + "5. adjusted close": "29.7091013728412", "6. volume": "5056300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56732,7 +56742,7 @@ "2. high": "70.94", "3. low": "68.38", "4. close": "70.69", - "5. adjusted close": "30.8757951815366", + "5. adjusted close": "30.6008505907933", "6. volume": "6046000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56742,7 +56752,7 @@ "2. high": "67.94", "3. low": "66.56", "4. close": "67.75", - "5. adjusted close": "29.591669593282", + "5. adjusted close": "29.3281599593471", "6. volume": "2483700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56752,7 +56762,7 @@ "2. high": "68.75", "3. low": "66.56", "4. close": "66.94", - "5. adjusted close": "29.2378798903955", + "5. adjusted close": "28.9775207037446", "6. volume": "4089000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56762,7 +56772,7 @@ "2. high": "69.38", "3. low": "65.94", "4. close": "68.19", - "5. adjusted close": "29.7838516541092", + "5. adjusted close": "29.5186306660942", "6. volume": "4343400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56772,7 +56782,7 @@ "2. high": "68.06", "3. low": "65.81", "4. close": "67.25", - "5. adjusted close": "29.3732808877965", + "5. adjusted close": "29.1117159744073", "6. volume": "3940800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56782,7 +56792,7 @@ "2. high": "69.38", "3. low": "65.25", "4. close": "66.06", - "5. adjusted close": "28.8535157687411", + "5. adjusted close": "28.5965792902505", "6. volume": "5871400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56792,7 +56802,7 @@ "2. high": "70.06", "3. low": "67.69", "4. close": "69.25", - "5. adjusted close": "30.2468357097384", + "5. adjusted close": "29.9774919141666", "6. volume": "3755800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56802,7 +56812,7 @@ "2. high": "70.25", "3. low": "67.56", "4. close": "69.63", - "5. adjusted close": "30.4128111259074", + "5. adjusted close": "30.1419893427209", "6. volume": "5261800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56812,7 +56822,7 @@ "2. high": "69.31", "3. low": "66.63", "4. close": "67.75", - "5. adjusted close": "29.591669593282", + "5. adjusted close": "29.3281599593471", "6. volume": "6947900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56822,7 +56832,7 @@ "2. high": "72.94", "3. low": "69.31", "4. close": "69.31", - "5. adjusted close": "30.2730423543967", + "5. adjusted close": "30.0034651923594", "6. volume": "9254100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56832,7 +56842,7 @@ "2. high": "73.25", "3. low": "70.56", "4. close": "72.19", - "5. adjusted close": "31.530961297993", + "5. adjusted close": "31.2501825456128", "6. volume": "8056800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56842,7 +56852,7 @@ "2. high": "70.94", "3. low": "69.69", "4. close": "70.38", - "5. adjusted close": "30.7403941841356", + "5. adjusted close": "30.4666553201306", "6. volume": "6512000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56852,7 +56862,7 @@ "2. high": "71.25", "3. low": "67.31", "4. close": "70.69", - "5. adjusted close": "30.8757951815366", + "5. adjusted close": "30.6008505907933", "6. volume": "6662400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56862,7 +56872,7 @@ "2. high": "68.19", "3. low": "67.06", "4. close": "67.5", - "5. adjusted close": "29.4824752405392", + "5. adjusted close": "29.2199379668772", "6. volume": "2141800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56872,7 +56882,7 @@ "2. high": "69.0", "3. low": "65.63", "4. close": "67.94", - "5. adjusted close": "29.6746573013665", + "5. adjusted close": "29.4104086736243", "6. volume": "6891500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56882,7 +56892,7 @@ "2. high": "67.75", "3. low": "64.94", "4. close": "66.88", - "5. adjusted close": "29.2116732457373", + "5. adjusted close": "28.9515474255518", "6. volume": "5812000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56892,7 +56902,7 @@ "2. high": "65.88", "3. low": "64.63", "4. close": "65.13", - "5. adjusted close": "28.4473127765381", + "5. adjusted close": "28.1939934782624", "6. volume": "3619100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56902,7 +56912,7 @@ "2. high": "65.25", "3. low": "63.19", "4. close": "65.0", - "5. adjusted close": "28.3905317131119", + "5. adjusted close": "28.1377180421781", "6. volume": "5168100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56912,7 +56922,7 @@ "2. high": "63.75", "3. low": "62.31", "4. close": "63.31", - "5. adjusted close": "27.652377888571", + "5. adjusted close": "27.4061373730814", "6. volume": "3794000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56922,7 +56932,7 @@ "2. high": "63.5", "3. low": "62.25", "4. close": "63.0", - "5. adjusted close": "27.51697689117", + "5. adjusted close": "27.2719421024187", "6. volume": "3194900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56932,7 +56942,7 @@ "2. high": "63.0", "3. low": "60.19", "4. close": "62.81", - "5. adjusted close": "27.4339891830855", + "5. adjusted close": "27.1896933881416", "6. volume": "4095200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56942,7 +56952,7 @@ "2. high": "63.75", "3. low": "60.0", "4. close": "60.94", - "5. adjusted close": "26.6172154245698", + "5. adjusted close": "26.3801928844666", "6. volume": "5933300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56952,7 +56962,7 @@ "2. high": "65.0", "3. low": "63.38", "4. close": "64.25", - "5. adjusted close": "28.0629486548837", + "5. adjusted close": "27.8130520647683", "6. volume": "4959500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56962,7 +56972,7 @@ "2. high": "64.25", "3. low": "61.06", "4. close": "64.06", - "5. adjusted close": "27.9799609467992", + "5. adjusted close": "27.7308033504912", "6. volume": "5106100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56972,7 +56982,7 @@ "2. high": "64.0", "3. low": "62.0", "4. close": "62.31", - "5. adjusted close": "27.2156004776", + "5. adjusted close": "26.9732494032018", "6. volume": "4982900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56982,7 +56992,7 @@ "2. high": "62.5", "3. low": "60.63", "4. close": "61.06", - "5. adjusted close": "26.6696287138863", + "5. adjusted close": "26.4321394408522", "6. volume": "3233500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -56992,7 +57002,7 @@ "2. high": "62.69", "3. low": "60.63", "4. close": "62.25", - "5. adjusted close": "27.1893938329418", + "5. adjusted close": "26.947276125009", "6. volume": "5359900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57002,7 +57012,7 @@ "2. high": "63.06", "3. low": "61.44", "4. close": "61.94", - "5. adjusted close": "27.0539928355408", + "5. adjusted close": "26.8130808543463", "6. volume": "2872800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57012,7 +57022,7 @@ "2. high": "63.5", "3. low": "62.13", "4. close": "63.5", - "5. adjusted close": "27.7353655966554", + "5. adjusted close": "27.4883860873586", "6. volume": "4807300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57022,7 +57032,7 @@ "2. high": "63.38", "3. low": "61.38", "4. close": "63.38", - "5. adjusted close": "27.6829523073389", + "5. adjusted close": "27.436439530973", "6. volume": "5173400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57032,7 +57042,7 @@ "2. high": "61.19", "3. low": "60.0", "4. close": "60.94", - "5. adjusted close": "26.6172154245698", + "5. adjusted close": "26.3801928844666", "6. volume": "4783500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57042,7 +57052,7 @@ "2. high": "61.63", "3. low": "60.19", "4. close": "60.81", - "5. adjusted close": "26.5604343611436", + "5. adjusted close": "26.3239174483823", "6. volume": "4817800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57052,7 +57062,7 @@ "2. high": "62.44", "3. low": "60.5", "4. close": "61.0", - "5. adjusted close": "26.6434220692281", + "5. adjusted close": "26.4061661626594", "6. volume": "5833400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57062,7 +57072,7 @@ "2. high": "62.94", "3. low": "61.25", "4. close": "62.63", - "5. adjusted close": "27.3553692491107", + "5. adjusted close": "27.1117735535633", "6. volume": "4440800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57072,7 +57082,7 @@ "2. high": "64.88", "3. low": "61.13", "4. close": "62.63", - "5. adjusted close": "27.3553692491107", + "5. adjusted close": "27.1117735535633", "6. volume": "5763700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57082,7 +57092,7 @@ "2. high": "62.19", "3. low": "60.94", "4. close": "61.81", - "5. adjusted close": "26.9972117721145", + "5. adjusted close": "26.7568054182619", "6. volume": "5291300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57092,7 +57102,7 @@ "2. high": "62.88", "3. low": "60.75", "4. close": "62.0", - "5. adjusted close": "27.080199480199", + "5. adjusted close": "26.8390541325391", "6. volume": "6352100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57102,7 +57112,7 @@ "2. high": "61.0", "3. low": "59.56", "4. close": "60.81", - "5. adjusted close": "26.5604343611436", + "5. adjusted close": "26.3239174483823", "6. volume": "5003700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57112,7 +57122,7 @@ "2. high": "59.5", "3. low": "57.81", "4. close": "58.94", - "5. adjusted close": "25.7436606026279", + "5. adjusted close": "25.5144169447073", "6. volume": "5084400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57122,7 +57132,7 @@ "2. high": "60.38", "3. low": "58.25", "4. close": "58.88", - "5. adjusted close": "25.7174539579696", + "5. adjusted close": "25.4884436665145", "6. volume": "5710500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57132,7 +57142,7 @@ "2. high": "60.94", "3. low": "59.5", "4. close": "59.56", - "5. adjusted close": "26.0144625974299", + "5. adjusted close": "25.7828074860327", "6. volume": "4084700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57142,7 +57152,7 @@ "2. high": "60.0", "3. low": "58.25", "4. close": "60.0", - "5. adjusted close": "26.2066446582571", + "5. adjusted close": "25.9732781927798", "6. volume": "4952100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57152,7 +57162,7 @@ "2. high": "58.69", "3. low": "56.75", "4. close": "58.5", - "5. adjusted close": "25.5514785418007", + "5. adjusted close": "25.3239462379603", "6. volume": "3530500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57162,7 +57172,7 @@ "2. high": "59.31", "3. low": "57.63", "4. close": "58.38", - "5. adjusted close": "25.4990652524842", + "5. adjusted close": "25.2719996815747", "6. volume": "5017000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57172,7 +57182,7 @@ "2. high": "58.69", "3. low": "56.94", "4. close": "58.38", - "5. adjusted close": "25.4990652524842", + "5. adjusted close": "25.2719996815747", "6. volume": "5396400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57182,7 +57192,7 @@ "2. high": "58.31", "3. low": "56.5", "4. close": "58.0", - "5. adjusted close": "25.3330898363152", + "5. adjusted close": "25.1075022530204", "6. volume": "3574400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57192,7 +57202,7 @@ "2. high": "57.75", "3. low": "56.25", "4. close": "56.44", - "5. adjusted close": "24.6517170752005", + "5. adjusted close": "24.4321970200082", "6. volume": "3159200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57202,7 +57212,7 @@ "2. high": "57.5", "3. low": "55.38", "4. close": "56.25", - "5. adjusted close": "24.568729367116", + "5. adjusted close": "24.349948305731", "6. volume": "3271800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57212,7 +57222,7 @@ "2. high": "57.06", "3. low": "55.5", "4. close": "56.56", - "5. adjusted close": "24.704130364517", + "5. adjusted close": "24.4841435763937", "6. volume": "3748000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57222,7 +57232,7 @@ "2. high": "57.5", "3. low": "55.25", "4. close": "55.5", - "5. adjusted close": "24.2411463088878", + "5. adjusted close": "24.0252823283213", "6. volume": "4482400", "7. dividend amount": "0.2450", "8. split coefficient": "1.0" @@ -57232,7 +57242,7 @@ "2. high": "57.94", "3. low": "56.06", "4. close": "56.63", - "5. adjusted close": "24.6259954340715", + "5. adjusted close": "24.4067044264568", "6. volume": "3939200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57242,7 +57252,7 @@ "2. high": "57.5", "3. low": "56.25", "4. close": "57.0", - "5. adjusted close": "24.7868928084421", + "5. adjusted close": "24.5661690324569", "6. volume": "4220200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57252,7 +57262,7 @@ "2. high": "57.5", "3. low": "56.5", "4. close": "57.5", - "5. adjusted close": "25.0043216927267", + "5. adjusted close": "24.781661743268", "6. volume": "8592900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57262,7 +57272,7 @@ "2. high": "59.44", "3. low": "57.0", "4. close": "58.0", - "5. adjusted close": "25.2217505770113", + "5. adjusted close": "24.997154454079", "6. volume": "8982300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57272,7 +57282,7 @@ "2. high": "57.5", "3. low": "55.69", "4. close": "56.5", - "5. adjusted close": "24.5694639241575", + "5. adjusted close": "24.3506763216459", "6. volume": "4969900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57282,7 +57292,7 @@ "2. high": "57.94", "3. low": "55.88", "4. close": "57.19", - "5. adjusted close": "24.8695157844703", + "5. adjusted close": "24.6480562625651", "6. volume": "5392400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57292,7 +57302,7 @@ "2. high": "57.75", "3. low": "56.75", "4. close": "57.42", - "5. adjusted close": "24.9695330712412", + "5. adjusted close": "24.7471829095382", "6. volume": "3654300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57302,7 +57312,7 @@ "2. high": "58.88", "3. low": "57.0", "4. close": "58.06", - "5. adjusted close": "25.2478420431254", + "5. adjusted close": "25.0230135793763", "6. volume": "6823600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57312,7 +57322,7 @@ "2. high": "57.5", "3. low": "55.81", "4. close": "56.5", - "5. adjusted close": "24.5694639241575", + "5. adjusted close": "24.3506763216459", "6. volume": "5719000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57322,7 +57332,7 @@ "2. high": "55.94", "3. low": "54.88", "4. close": "55.83", - "5. adjusted close": "24.2781092192162", + "5. adjusted close": "24.0619160891591", "6. volume": "4493800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57332,7 +57342,7 @@ "2. high": "55.0", "3. low": "53.56", "4. close": "54.88", - "5. adjusted close": "23.8649943390755", + "5. adjusted close": "23.6524799386182", "6. volume": "4755000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57342,7 +57352,7 @@ "2. high": "54.19", "3. low": "52.56", "4. close": "53.5", - "5. adjusted close": "23.2648906184501", + "5. adjusted close": "23.0577200567798", "6. volume": "3411000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57352,7 +57362,7 @@ "2. high": "54.94", "3. low": "52.56", "4. close": "53.44", - "5. adjusted close": "23.2387991523359", + "5. adjusted close": "23.0318609314824", "6. volume": "8730800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57362,7 +57372,7 @@ "2. high": "53.63", "3. low": "51.81", "4. close": "53.31", - "5. adjusted close": "23.1822676424219", + "5. adjusted close": "22.9758328266716", "6. volume": "6411300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57372,7 +57382,7 @@ "2. high": "53.5", "3. low": "51.69", "4. close": "52.25", - "5. adjusted close": "22.7213184077386", + "5. adjusted close": "22.5189882797522", "6. volume": "3917600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57382,7 +57392,7 @@ "2. high": "52.44", "3. low": "51.25", "4. close": "52.33", - "5. adjusted close": "22.7561070292242", + "5. adjusted close": "22.553467113482", "6. volume": "3824700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57392,7 +57402,7 @@ "2. high": "52.06", "3. low": "50.5", "4. close": "51.81", - "5. adjusted close": "22.5299809895682", + "5. adjusted close": "22.3293546942385", "6. volume": "3468400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57402,7 +57412,7 @@ "2. high": "52.0", "3. low": "51.13", "4. close": "51.66", - "5. adjusted close": "22.4647523242828", + "5. adjusted close": "22.2647068809952", "6. volume": "4117500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57412,7 +57422,7 @@ "2. high": "51.88", "3. low": "50.5", "4. close": "50.75", - "5. adjusted close": "22.0690317548849", + "5. adjusted close": "21.8725101473191", "6. volume": "8422800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57422,7 +57432,7 @@ "2. high": "53.88", "3. low": "49.94", "4. close": "50.94", - "5. adjusted close": "22.151654730913", + "5. adjusted close": "21.9543973774273", "6. volume": "7822400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57432,7 +57442,7 @@ "2. high": "53.81", "3. low": "51.69", "4. close": "53.0", - "5. adjusted close": "23.0474617341655", + "5. adjusted close": "22.8422273459687", "6. volume": "4114800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57442,7 +57452,7 @@ "2. high": "54.0", "3. low": "53.06", "4. close": "53.25", - "5. adjusted close": "23.1561761763078", + "5. adjusted close": "22.9499737013743", "6. volume": "3055400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57452,7 +57462,7 @@ "2. high": "53.63", "3. low": "52.63", "4. close": "53.02", - "5. adjusted close": "23.0561588895369", + "5. adjusted close": "22.8508470544012", "6. volume": "3845900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57462,7 +57472,7 @@ "2. high": "53.63", "3. low": "53.0", "4. close": "53.13", - "5. adjusted close": "23.1039932440795", + "5. adjusted close": "22.8982554507796", "6. volume": "3768700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57472,7 +57482,7 @@ "2. high": "55.31", "3. low": "53.31", "4. close": "53.5", - "5. adjusted close": "23.2648906184501", + "5. adjusted close": "23.0577200567798", "6. volume": "4377200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57482,7 +57492,7 @@ "2. high": "56.44", "3. low": "55.38", "4. close": "55.44", - "5. adjusted close": "24.1085146894742", + "5. adjusted close": "23.8938317747265", "6. volume": "2931000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57492,7 +57502,7 @@ "2. high": "56.44", "3. low": "55.56", "4. close": "56.44", - "5. adjusted close": "24.5433724580434", + "5. adjusted close": "24.3248171963486", "6. volume": "2584700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57502,7 +57512,7 @@ "2. high": "56.06", "3. low": "55.0", "4. close": "55.88", - "5. adjusted close": "24.2998521076447", + "5. adjusted close": "24.0834653602403", "6. volume": "3506400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57512,7 +57522,7 @@ "2. high": "56.13", "3. low": "55.06", "4. close": "56.13", - "5. adjusted close": "24.408566549787", + "5. adjusted close": "24.1912117156458", "6. volume": "4384600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57522,7 +57532,7 @@ "2. high": "55.75", "3. low": "54.13", "4. close": "55.13", - "5. adjusted close": "23.9737087812178", + "5. adjusted close": "23.7602262940237", "6. volume": "6222400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57532,7 +57542,7 @@ "2. high": "53.81", "3. low": "52.25", "4. close": "53.69", - "5. adjusted close": "23.3475135944782", + "5. adjusted close": "23.139607286888", "6. volume": "4358500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57542,7 +57552,7 @@ "2. high": "52.5", "3. low": "51.0", "4. close": "51.0", - "5. adjusted close": "22.1777461970272", + "5. adjusted close": "21.9802565027246", "6. volume": "3700000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57552,7 +57562,7 @@ "2. high": "53.13", "3. low": "52.06", "4. close": "53.0", - "5. adjusted close": "23.0474617341655", + "5. adjusted close": "22.8422273459687", "6. volume": "2608500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57562,7 +57572,7 @@ "2. high": "53.19", "3. low": "51.81", "4. close": "52.56", - "5. adjusted close": "22.8561243159951", + "5. adjusted close": "22.652593760455", "6. volume": "3821400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57572,7 +57582,7 @@ "2. high": "54.25", "3. low": "52.5", "4. close": "52.5", - "5. adjusted close": "22.8300328498809", + "5. adjusted close": "22.6267346351577", "6. volume": "8431400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57582,7 +57592,7 @@ "2. high": "51.25", "3. low": "50.5", "4. close": "50.63", - "5. adjusted close": "22.0168488226566", + "5. adjusted close": "21.8207918967245", "6. volume": "2824600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57592,7 +57602,7 @@ "2. high": "51.88", "3. low": "50.88", "4. close": "50.95", - "5. adjusted close": "22.1560033085987", + "5. adjusted close": "21.9587072316435", "6. volume": "6384300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57602,7 +57612,7 @@ "2. high": "52.69", "3. low": "50.75", "4. close": "51.25", - "5. adjusted close": "22.2864606391695", + "5. adjusted close": "22.0880028581301", "6. volume": "4609500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57612,7 +57622,7 @@ "2. high": "53.75", "3. low": "50.75", "4. close": "52.0", - "5. adjusted close": "22.6126039655963", + "5. adjusted close": "22.4112419243467", "6. volume": "7426400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57622,7 +57632,7 @@ "2. high": "51.75", "3. low": "50.25", "4. close": "51.36", - "5. adjusted close": "22.3342949937121", + "5. adjusted close": "22.1354112545086", "6. volume": "4997900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57632,7 +57642,7 @@ "2. high": "52.75", "3. low": "51.81", "4. close": "52.11", - "5. adjusted close": "22.6604383201389", + "5. adjusted close": "22.4586503207251", "6. volume": "3549400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57642,7 +57652,7 @@ "2. high": "53.75", "3. low": "51.81", "4. close": "52.38", - "5. adjusted close": "22.7778499176526", + "5. adjusted close": "22.5750163845631", "6. volume": "4529200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57652,7 +57662,7 @@ "2. high": "54.44", "3. low": "53.56", "4. close": "54.19", - "5. adjusted close": "23.5649424787628", + "5. adjusted close": "23.355099997699", "6. volume": "7633300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57662,7 +57672,7 @@ "2. high": "53.75", "3. low": "52.88", "4. close": "53.25", - "5. adjusted close": "23.1561761763078", + "5. adjusted close": "22.9499737013743", "6. volume": "8099400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57672,7 +57682,7 @@ "2. high": "52.75", "3. low": "49.75", "4. close": "52.06", - "5. adjusted close": "22.6386954317105", + "5. adjusted close": "22.437101049644", "6. volume": "5415600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57682,7 +57692,7 @@ "2. high": "51.63", "3. low": "49.25", "4. close": "51.63", - "5. adjusted close": "22.4517065912257", + "5. adjusted close": "22.2517773183465", "6. volume": "3873300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57692,7 +57702,7 @@ "2. high": "51.69", "3. low": "49.75", "4. close": "50.25", - "5. adjusted close": "21.8516028706003", + "5. adjusted close": "21.6570174365081", "6. volume": "5307500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57702,7 +57712,7 @@ "2. high": "51.25", "3. low": "48.06", "4. close": "50.5", - "5. adjusted close": "21.9603173127426", + "5. adjusted close": "21.7647637919136", "6. volume": "6384200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57712,7 +57722,7 @@ "2. high": "49.0", "3. low": "47.75", "4. close": "47.75", - "5. adjusted close": "20.7644584491774", + "5. adjusted close": "20.579553882453", "6. volume": "11614600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57722,7 +57732,7 @@ "2. high": "50.06", "3. low": "48.06", "4. close": "48.81", - "5. adjusted close": "21.2254076838607", + "5. adjusted close": "21.0363984293723", "6. volume": "9213900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57732,7 +57742,7 @@ "2. high": "50.88", "3. low": "49.81", "4. close": "50.0", - "5. adjusted close": "21.742888428458", + "5. adjusted close": "21.5492710811026", "6. volume": "7213700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57742,7 +57752,7 @@ "2. high": "51.25", "3. low": "49.81", "4. close": "50.06", - "5. adjusted close": "21.7689798945722", + "5. adjusted close": "21.5751302063999", "6. volume": "8469600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57752,7 +57762,7 @@ "2. high": "52.88", "3. low": "50.25", "4. close": "50.98", - "5. adjusted close": "22.1690490416558", + "5. adjusted close": "21.9716367942922", "6. volume": "6981000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57762,7 +57772,7 @@ "2. high": "53.44", "3. low": "51.75", "4. close": "52.38", - "5. adjusted close": "22.7778499176526", + "5. adjusted close": "22.5750163845631", "6. volume": "4322000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57772,7 +57782,7 @@ "2. high": "55.13", "3. low": "52.56", "4. close": "53.06", - "5. adjusted close": "23.0735532002796", + "5. adjusted close": "22.8680864712661", "6. volume": "4890500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57782,7 +57792,7 @@ "2. high": "55.44", "3. low": "52.63", "4. close": "55.05", - "5. adjusted close": "23.9389201597323", + "5. adjusted close": "23.7257474602939", "6. volume": "7371200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57792,7 +57802,7 @@ "2. high": "54.94", "3. low": "51.88", "4. close": "54.88", - "5. adjusted close": "23.8649943390755", + "5. adjusted close": "23.6524799386182", "6. volume": "8708600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57802,7 +57812,7 @@ "2. high": "55.31", "3. low": "52.5", "4. close": "54.0", - "5. adjusted close": "23.4823195027346", + "5. adjusted close": "23.2732127675908", "6. volume": "8274100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57812,7 +57822,7 @@ "2. high": "58.0", "3. low": "55.38", "4. close": "56.02", - "5. adjusted close": "24.3607321952444", + "5. adjusted close": "24.1438033192673", "6. volume": "5016900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57822,7 +57832,7 @@ "2. high": "59.44", "3. low": "58.0", "4. close": "58.69", - "5. adjusted close": "25.521802437324", + "5. adjusted close": "25.2945343949982", "6. volume": "3575100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57832,7 +57842,7 @@ "2. high": "59.13", "3. low": "57.63", "4. close": "58.81", - "5. adjusted close": "25.5739853695523", + "5. adjusted close": "25.3462526455929", "6. volume": "3965400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57842,7 +57852,7 @@ "2. high": "59.13", "3. low": "57.13", "4. close": "58.0", - "5. adjusted close": "25.2217505770113", + "5. adjusted close": "24.997154454079", "6. volume": "4009100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57852,7 +57862,7 @@ "2. high": "59.25", "3. low": "57.94", "4. close": "58.25", - "5. adjusted close": "25.3304650191536", + "5. adjusted close": "25.1049008094845", "6. volume": "3563500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57862,7 +57872,7 @@ "2. high": "59.44", "3. low": "57.44", "4. close": "58.94", - "5. adjusted close": "25.6305168794663", + "5. adjusted close": "25.4022807504037", "6. volume": "3982000", "7. dividend amount": "0.2450", "8. split coefficient": "1.0" @@ -57872,7 +57882,7 @@ "2. high": "58.25", "3. low": "56.44", "4. close": "57.75", - "5. adjusted close": "25.0090791550085", + "5. adjusted close": "24.7863768410208", "6. volume": "1585300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57882,7 +57892,7 @@ "2. high": "58.35", "3. low": "56.0", "4. close": "58.25", - "5. adjusted close": "25.2256079788614", + "5. adjusted close": "25.000977506311", "6. volume": "8301400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57892,7 +57902,7 @@ "2. high": "58.25", "3. low": "53.63", "4. close": "57.88", - "5. adjusted close": "25.0653766492103", + "5. adjusted close": "24.8421730139962", "6. volume": "8592300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57902,7 +57912,7 @@ "2. high": "56.75", "3. low": "53.88", "4. close": "54.3", - "5. adjusted close": "23.5150302704236", + "5. adjusted close": "23.3056322505182", "6. volume": "6621800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57912,7 +57922,7 @@ "2. high": "56.81", "3. low": "54.38", "4. close": "56.25", - "5. adjusted close": "24.3594926834498", + "5. adjusted close": "24.1425748451501", "6. volume": "6483600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57922,7 +57932,7 @@ "2. high": "54.81", "3. low": "53.69", "4. close": "54.25", - "5. adjusted close": "23.4933773880383", + "5. adjusted close": "23.2841721839892", "6. volume": "4620000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57932,7 +57942,7 @@ "2. high": "54.13", "3. low": "53.5", "4. close": "53.88", - "5. adjusted close": "23.3331460583872", + "5. adjusted close": "23.1253676916745", "6. volume": "3589000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57942,7 +57952,7 @@ "2. high": "54.25", "3. low": "53.5", "4. close": "53.75", - "5. adjusted close": "23.2768485641854", + "5. adjusted close": "23.069571518699", "6. volume": "3503800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57952,7 +57962,7 @@ "2. high": "54.5", "3. low": "53.0", "4. close": "54.13", - "5. adjusted close": "23.4414104703136", + "5. adjusted close": "23.2326680243196", "6. volume": "3763500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57962,7 +57972,7 @@ "2. high": "54.94", "3. low": "52.5", "4. close": "53.25", - "5. adjusted close": "23.0603197403325", + "5. adjusted close": "22.8549708534088", "6. volume": "4790100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57972,7 +57982,7 @@ "2. high": "55.0", "3. low": "53.13", "4. close": "55.0", - "5. adjusted close": "23.8181706238176", + "5. adjusted close": "23.6060731819246", "6. volume": "3947400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57982,7 +57992,7 @@ "2. high": "55.0", "3. low": "53.06", "4. close": "53.13", - "5. adjusted close": "23.0083528226078", + "5. adjusted close": "22.8034666937391", "6. volume": "6085100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -57992,7 +58002,7 @@ "2. high": "55.75", "3. low": "54.81", "4. close": "55.06", - "5. adjusted close": "23.84415408268", + "5. adjusted close": "23.6318252617594", "6. volume": "4218300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58002,7 +58012,7 @@ "2. high": "55.25", "3. low": "53.19", "4. close": "54.5", - "5. adjusted close": "23.6016417999647", + "5. adjusted close": "23.3914725166343", "6. volume": "5308000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58012,7 +58022,7 @@ "2. high": "53.69", "3. low": "51.0", "4. close": "53.25", - "5. adjusted close": "23.0603197403325", + "5. adjusted close": "22.8549708534088", "6. volume": "4942800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58022,7 +58032,7 @@ "2. high": "52.81", "3. low": "51.88", "4. close": "52.06", - "5. adjusted close": "22.5449811395627", + "5. adjusted close": "22.344221270018", "6. volume": "3876100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58032,7 +58042,7 @@ "2. high": "52.06", "3. low": "51.0", "4. close": "51.69", - "5. adjusted close": "22.3847498099115", + "5. adjusted close": "22.1854167777033", "6. volume": "2985200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58042,7 +58052,7 @@ "2. high": "51.94", "3. low": "51.25", "4. close": "51.56", - "5. adjusted close": "22.3284523157098", + "5. adjusted close": "22.1296206047278", "6. volume": "4338500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58052,7 +58062,7 @@ "2. high": "53.75", "3. low": "52.0", "4. close": "52.56", - "5. adjusted close": "22.7615099634155", + "5. adjusted close": "22.5588219353083", "6. volume": "4059000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58062,7 +58072,7 @@ "2. high": "52.88", "3. low": "51.38", "4. close": "52.44", - "5. adjusted close": "22.7095430456908", + "5. adjusted close": "22.5073177756386", "6. volume": "5305300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58072,7 +58082,7 @@ "2. high": "51.63", "3. low": "50.38", "4. close": "51.38", - "5. adjusted close": "22.2505019391227", + "5. adjusted close": "22.0523643652233", "6. volume": "7129500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58082,7 +58092,7 @@ "2. high": "53.38", "3. low": "50.88", "4. close": "50.88", - "5. adjusted close": "22.0339731152698", + "5. adjusted close": "21.8377636999331", "6. volume": "8845700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58092,7 +58102,7 @@ "2. high": "54.94", "3. low": "52.63", "4. close": "53.31", - "5. adjusted close": "23.0863031991949", + "5. adjusted close": "22.8807229332436", "6. volume": "6136700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58102,7 +58112,7 @@ "2. high": "56.69", "3. low": "55.88", "4. close": "56.13", - "5. adjusted close": "24.3075257657252", + "5. adjusted close": "24.0910706854805", "6. volume": "3163200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58112,7 +58122,7 @@ "2. high": "57.19", "3. low": "55.63", "4. close": "56.25", - "5. adjusted close": "24.3594926834498", + "5. adjusted close": "24.1425748451501", "6. volume": "3014700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58122,7 +58132,7 @@ "2. high": "57.0", "3. low": "55.25", "4. close": "56.25", - "5. adjusted close": "24.3594926834498", + "5. adjusted close": "24.1425748451501", "6. volume": "3206000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58132,7 +58142,7 @@ "2. high": "56.81", "3. low": "55.63", "4. close": "55.88", - "5. adjusted close": "24.1992613537987", + "5. adjusted close": "23.9837703528354", "6. volume": "5090700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58142,7 +58152,7 @@ "2. high": "57.88", "3. low": "56.56", "4. close": "56.81", - "5. adjusted close": "24.6020049661651", + "5. adjusted close": "24.3829275902752", "6. volume": "4640100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58152,7 +58162,7 @@ "2. high": "58.5", "3. low": "57.25", "4. close": "57.38", - "5. adjusted close": "24.8488478253574", + "5. adjusted close": "24.627572348706", "6. volume": "5064600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58162,7 +58172,7 @@ "2. high": "58.0", "3. low": "57.19", "4. close": "57.5", - "5. adjusted close": "24.9008147430821", + "5. adjusted close": "24.6790765083757", "6. volume": "5414100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58172,7 +58182,7 @@ "2. high": "57.69", "3. low": "56.5", "4. close": "57.06", - "5. adjusted close": "24.7102693780915", + "5. adjusted close": "24.4902279229203", "6. volume": "5241700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58182,7 +58192,7 @@ "2. high": "57.63", "3. low": "56.13", "4. close": "56.81", - "5. adjusted close": "24.6020049661651", + "5. adjusted close": "24.3829275902752", "6. volume": "4051300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58192,7 +58202,7 @@ "2. high": "57.25", "3. low": "56.31", "4. close": "56.81", - "5. adjusted close": "24.6020049661651", + "5. adjusted close": "24.3829275902752", "6. volume": "5145100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58202,7 +58212,7 @@ "2. high": "57.31", "3. low": "55.56", "4. close": "56.44", - "5. adjusted close": "24.4417736365139", + "5. adjusted close": "24.2241230979604", "6. volume": "5063600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58212,7 +58222,7 @@ "2. high": "56.13", "3. low": "54.5", "4. close": "55.69", - "5. adjusted close": "24.1169804007346", + "5. adjusted close": "23.9022221000251", "6. volume": "3947800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58222,7 +58232,7 @@ "2. high": "54.88", "3. low": "52.69", "4. close": "54.44", - "5. adjusted close": "23.5756583411024", + "5. adjusted close": "23.3657204367995", "6. volume": "3181200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58232,7 +58242,7 @@ "2. high": "55.0", "3. low": "53.13", "4. close": "53.38", - "5. adjusted close": "23.1166172345343", + "5. adjusted close": "22.9107670263842", "6. volume": "5560700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58242,7 +58252,7 @@ "2. high": "53.88", "3. low": "52.63", "4. close": "53.69", - "5. adjusted close": "23.2508651053231", + "5. adjusted close": "23.0438194388642", "6. volume": "4867000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58252,7 +58262,7 @@ "2. high": "54.75", "3. low": "52.56", "4. close": "53.63", - "5. adjusted close": "23.2248816464607", + "5. adjusted close": "23.0180673590294", "6. volume": "4889000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58262,7 +58272,7 @@ "2. high": "54.44", "3. low": "52.0", "4. close": "54.13", - "5. adjusted close": "23.4414104703136", + "5. adjusted close": "23.2326680243196", "6. volume": "5783400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58272,7 +58282,7 @@ "2. high": "53.75", "3. low": "51.56", "4. close": "52.88", - "5. adjusted close": "22.9000884106814", + "5. adjusted close": "22.696166361094", "6. volume": "4518400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58282,7 +58292,7 @@ "2. high": "52.69", "3. low": "51.06", "4. close": "52.06", - "5. adjusted close": "22.5449811395627", + "5. adjusted close": "22.344221270018", "6. volume": "5050900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58292,7 +58302,7 @@ "2. high": "52.06", "3. low": "50.75", "4. close": "50.75", - "5. adjusted close": "21.9776756210681", + "5. adjusted close": "21.7819675269577", "6. volume": "5164700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58302,7 +58312,7 @@ "2. high": "52.06", "3. low": "50.75", "4. close": "51.56", - "5. adjusted close": "22.3284523157098", + "5. adjusted close": "22.1296206047278", "6. volume": "4929300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58312,7 +58322,7 @@ "2. high": "52.44", "3. low": "51.06", "4. close": "51.5", - "5. adjusted close": "22.3024688568474", + "5. adjusted close": "22.103868524893", "6. volume": "6677500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58322,7 +58332,7 @@ "2. high": "53.56", "3. low": "51.94", "4. close": "52.44", - "5. adjusted close": "22.7095430456908", + "5. adjusted close": "22.5073177756386", "6. volume": "9276000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58332,7 +58342,7 @@ "2. high": "53.0", "3. low": "50.94", "4. close": "52.25", - "5. adjusted close": "22.6272620926267", + "5. adjusted close": "22.4257695228283", "6. volume": "11965900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58342,7 +58352,7 @@ "2. high": "52.69", "3. low": "51.0", "4. close": "51.56", - "5. adjusted close": "22.3284523157098", + "5. adjusted close": "22.1296206047278", "6. volume": "13249300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58352,7 +58362,7 @@ "2. high": "52.0", "3. low": "49.56", "4. close": "50.75", - "5. adjusted close": "21.9776756210681", + "5. adjusted close": "21.7819675269577", "6. volume": "18162700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58362,7 +58372,7 @@ "2. high": "50.13", "3. low": "49.06", "4. close": "49.5", - "5. adjusted close": "21.4363535614359", + "5. adjusted close": "21.2454658637321", "6. volume": "16044600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58372,7 +58382,7 @@ "2. high": "50.63", "3. low": "49.0", "4. close": "50.0", - "5. adjusted close": "21.6528823852888", + "5. adjusted close": "21.4600665290223", "6. volume": "40810300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58382,7 +58392,7 @@ "2. high": "66.38", "3. low": "46.0", "4. close": "50.5", - "5. adjusted close": "21.8694112091416", + "5. adjusted close": "21.6746671943126", "6. volume": "34887600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58392,7 +58402,7 @@ "2. high": "65.25", "3. low": "62.63", "4. close": "65.13", - "5. adjusted close": "28.2050445950771", + "5. adjusted close": "27.9538826607045", "6. volume": "4406700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58402,7 +58412,7 @@ "2. high": "65.0", "3. low": "62.75", "4. close": "64.88", - "5. adjusted close": "28.0967801831507", + "5. adjusted close": "27.8465823280594", "6. volume": "6027700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58412,7 +58422,7 @@ "2. high": "66.38", "3. low": "62.5", "4. close": "63.38", - "5. adjusted close": "27.447193711592", + "5. adjusted close": "27.2027803321887", "6. volume": "6039800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58422,7 +58432,7 @@ "2. high": "67.63", "3. low": "63.75", "4. close": "66.5", - "5. adjusted close": "28.798333572434", + "5. adjusted close": "28.5418884835997", "6. volume": "5467800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58432,7 +58442,7 @@ "2. high": "66.25", "3. low": "63.75", "4. close": "64.81", - "5. adjusted close": "28.0664661478113", + "5. adjusted close": "27.8165382349187", "6. volume": "5900400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58442,7 +58452,7 @@ "2. high": "64.81", "3. low": "62.75", "4. close": "64.25", - "5. adjusted close": "27.823953865096", + "5. adjusted close": "27.5761854897937", "6. volume": "5486700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58452,7 +58462,7 @@ "2. high": "61.88", "3. low": "59.19", "4. close": "61.38", - "5. adjusted close": "26.5810784161805", + "5. adjusted close": "26.3443776710278", "6. volume": "4655900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58462,7 +58472,7 @@ "2. high": "60.13", "3. low": "58.63", "4. close": "59.5", - "5. adjusted close": "25.7669300384936", + "5. adjusted close": "25.5374791695366", "6. volume": "7172200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58472,7 +58482,7 @@ "2. high": "63.0", "3. low": "60.0", "4. close": "60.5", - "5. adjusted close": "26.1999876861994", + "5. adjusted close": "25.966680500117", "6. volume": "7921000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58482,7 +58492,7 @@ "2. high": "65.44", "3. low": "62.88", "4. close": "64.44", - "5. adjusted close": "27.9062348181601", + "5. adjusted close": "27.657733742604", "6. volume": "6372800", "7. dividend amount": "0.2450", "8. split coefficient": "1.0" @@ -58492,7 +58502,7 @@ "2. high": "66.13", "3. low": "61.88", "4. close": "66.0", - "5. adjusted close": "28.4735487052419", + "5. adjusted close": "28.2199957797304", "6. volume": "11793000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58502,7 +58512,7 @@ "2. high": "61.75", "3. low": "58.75", "4. close": "61.69", - "5. adjusted close": "26.6141396913086", + "5. adjusted close": "26.3771445401753", "6. volume": "6674100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58512,7 +58522,7 @@ "2. high": "60.25", "3. low": "56.13", "4. close": "57.13", - "5. adjusted close": "24.6468763262192", + "5. adjusted close": "24.4273993772121", "6. volume": "5796200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58522,7 +58532,7 @@ "2. high": "59.25", "3. low": "57.25", "4. close": "57.25", - "5. adjusted close": "24.6986464147742", + "5. adjusted close": "24.478708460448", "6. volume": "5367000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58532,7 +58542,7 @@ "2. high": "58.44", "3. low": "56.56", "4. close": "57.88", - "5. adjusted close": "24.9704393796879", + "5. adjusted close": "24.7480811474363", "6. volume": "5682600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58542,7 +58552,7 @@ "2. high": "55.5", "3. low": "53.94", "4. close": "55.06", - "5. adjusted close": "23.7538422986457", + "5. adjusted close": "23.5423176913933", "6. volume": "4531100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58552,7 +58562,7 @@ "2. high": "55.06", "3. low": "54.19", "4. close": "54.63", - "5. adjusted close": "23.568332814657", + "5. adjusted close": "23.3584601431314", "6. volume": "4762500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58562,7 +58572,7 @@ "2. high": "56.38", "3. low": "54.81", "4. close": "55.0", - "5. adjusted close": "23.7279572543682", + "5. adjusted close": "23.5166631497754", "6. volume": "5618000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58572,7 +58582,7 @@ "2. high": "56.81", "3. low": "54.63", "4. close": "56.0", - "5. adjusted close": "24.1593746589931", + "5. adjusted close": "23.9442388434076", "6. volume": "5630700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58582,7 +58592,7 @@ "2. high": "55.13", "3. low": "53.75", "4. close": "54.63", - "5. adjusted close": "23.568332814657", + "5. adjusted close": "23.3584601431314", "6. volume": "6072700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58592,7 +58602,7 @@ "2. high": "53.75", "3. low": "51.81", "4. close": "53.25", - "5. adjusted close": "22.9729767962747", + "5. adjusted close": "22.7684056859189", "6. volume": "5994400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58602,7 +58612,7 @@ "2. high": "53.75", "3. low": "52.69", "4. close": "52.94", - "5. adjusted close": "22.839237400841", + "5. adjusted close": "22.6358572208929", "6. volume": "3490200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58612,7 +58622,7 @@ "2. high": "56.06", "3. low": "53.19", "4. close": "53.5", - "5. adjusted close": "23.0808311474309", + "5. adjusted close": "22.8752996093269", "6. volume": "7595300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58622,7 +58632,7 @@ "2. high": "56.38", "3. low": "51.06", "4. close": "55.69", - "5. adjusted close": "24.0256352635594", + "5. adjusted close": "23.8116903783816", "6. volume": "15903500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58632,7 +58642,7 @@ "2. high": "51.38", "3. low": "48.56", "4. close": "50.5", - "5. adjusted close": "21.7865789335563", + "5. adjusted close": "21.5925725284301", "6. volume": "10702000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58642,7 +58652,7 @@ "2. high": "49.56", "3. low": "47.5", "4. close": "47.94", - "5. adjusted close": "20.6821503777166", + "5. adjusted close": "20.4979787527315", "6. volume": "10250400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58652,7 +58662,7 @@ "2. high": "52.25", "3. low": "50.25", "4. close": "50.94", - "5. adjusted close": "21.9764025915912", + "5. adjusted close": "21.7807058336283", "6. volume": "5942100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58662,7 +58672,7 @@ "2. high": "53.75", "3. low": "51.88", "4. close": "52.38", - "5. adjusted close": "22.597643654251", + "5. adjusted close": "22.3964148324588", "6. volume": "12927600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58672,7 +58682,7 @@ "2. high": "54.13", "3. low": "48.31", "4. close": "53.75", - "5. adjusted close": "23.1886854985871", + "5. adjusted close": "22.982193532735", "6. volume": "15570200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58682,7 +58692,7 @@ "2. high": "48.88", "3. low": "44.25", "4. close": "47.75", - "5. adjusted close": "20.6001810708379", + "5. adjusted close": "20.4167393709413", "6. volume": "17237300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58692,7 +58702,7 @@ "2. high": "47.25", "3. low": "42.44", "4. close": "43.5", - "5. adjusted close": "18.7666571011821", + "5. adjusted close": "18.5995426730041", "6. volume": "18039300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58702,7 +58712,7 @@ "2. high": "50.5", "3. low": "45.75", "4. close": "46.44", - "5. adjusted close": "20.0350242707793", + "5. adjusted close": "19.856615212283", "6. volume": "18310000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58712,7 +58722,7 @@ "2. high": "52.56", "3. low": "50.25", "4. close": "51.5", - "5. adjusted close": "22.2179963381811", + "5. adjusted close": "22.0201482220624", "6. volume": "9444500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58722,7 +58732,7 @@ "2. high": "53.56", "3. low": "51.63", "4. close": "52.7", - "5. adjusted close": "22.735697223731", + "5. adjusted close": "22.5332390544211", "6. volume": "11046200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58732,7 +58742,7 @@ "2. high": "57.0", "3. low": "50.25", "4. close": "51.25", - "5. adjusted close": "22.1101419870249", + "5. adjusted close": "21.9132542986543", "6. volume": "15580300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58742,7 +58752,7 @@ "2. high": "59.13", "3. low": "56.63", "4. close": "57.25", - "5. adjusted close": "24.6986464147742", + "5. adjusted close": "24.478708460448", "6. volume": "5050900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58752,7 +58762,7 @@ "2. high": "57.19", "3. low": "55.5", "4. close": "56.31", - "5. adjusted close": "24.2931140544268", + "5. adjusted close": "24.0767873084336", "6. volume": "5603400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58762,7 +58772,7 @@ "2. high": "58.19", "3. low": "55.38", "4. close": "56.63", - "5. adjusted close": "24.4311676239068", + "5. adjusted close": "24.213611530396", "6. volume": "5300100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58772,7 +58782,7 @@ "2. high": "59.63", "3. low": "57.25", "4. close": "57.88", - "5. adjusted close": "24.9704393796879", + "5. adjusted close": "24.7480811474363", "6. volume": "6051200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58782,7 +58792,7 @@ "2. high": "60.94", "3. low": "59.63", "4. close": "59.94", - "5. adjusted close": "25.8591592332151", + "5. adjusted close": "25.6288870763188", "6. volume": "4156400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58792,7 +58802,7 @@ "2. high": "61.0", "3. low": "59.38", "4. close": "59.94", - "5. adjusted close": "25.8591592332151", + "5. adjusted close": "25.6288870763188", "6. volume": "5817400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58802,7 +58812,7 @@ "2. high": "62.75", "3. low": "59.75", "4. close": "59.75", - "5. adjusted close": "25.7771899263364", + "5. adjusted close": "25.5476476945287", "6. volume": "6121400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58812,7 +58822,7 @@ "2. high": "64.25", "3. low": "63.0", "4. close": "63.5", - "5. adjusted close": "27.3950051936797", + "5. adjusted close": "27.1510565456497", "6. volume": "4479600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58822,7 +58832,7 @@ "2. high": "63.81", "3. low": "62.0", "4. close": "63.56", - "5. adjusted close": "27.4208902379572", + "5. adjusted close": "27.1767110872677", "6. volume": "4526600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58832,7 +58842,7 @@ "2. high": "62.25", "3. low": "60.69", "4. close": "62.06", - "5. adjusted close": "26.7737641310198", + "5. adjusted close": "26.5353475468192", "6. volume": "4936100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58842,7 +58852,7 @@ "2. high": "61.88", "3. low": "60.13", "4. close": "61.13", - "5. adjusted close": "26.3725459447187", + "5. adjusted close": "26.1377021517412", "6. volume": "3320500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58852,7 +58862,7 @@ "2. high": "60.75", "3. low": "59.75", "4. close": "60.0", - "5. adjusted close": "25.8850442774926", + "5. adjusted close": "25.6545416179367", "6. volume": "3590300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58862,7 +58872,7 @@ "2. high": "62.63", "3. low": "60.38", "4. close": "61.38", - "5. adjusted close": "26.4804002958749", + "5. adjusted close": "26.2445960751493", "6. volume": "4034400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58872,7 +58882,7 @@ "2. high": "63.5", "3. low": "62.0", "4. close": "62.5", - "5. adjusted close": "26.9635877890548", + "5. adjusted close": "26.7234808520174", "6. volume": "3549100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58882,7 +58892,7 @@ "2. high": "64.5", "3. low": "62.31", "4. close": "63.75", - "5. adjusted close": "27.5028595448359", + "5. adjusted close": "27.2579504690578", "6. volume": "4707000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58892,7 +58902,7 @@ "2. high": "64.69", "3. low": "62.63", "4. close": "64.25", - "5. adjusted close": "27.7185682471483", + "5. adjusted close": "27.4717383158739", "6. volume": "3378500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58902,7 +58912,7 @@ "2. high": "64.88", "3. low": "63.94", "4. close": "64.69", - "5. adjusted close": "27.9083919051833", + "5. adjusted close": "27.6598716210721", "6. volume": "3108900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58912,7 +58922,7 @@ "2. high": "65.56", "3. low": "63.81", "4. close": "65.38", - "5. adjusted close": "28.2060699143744", + "5. adjusted close": "27.9548988496784", "6. volume": "3094300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58922,7 +58932,7 @@ "2. high": "65.19", "3. low": "64.38", "4. close": "64.81", - "5. adjusted close": "27.9601619937383", + "5. adjusted close": "27.711180704308", "6. volume": "3455700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58932,7 +58942,7 @@ "2. high": "65.25", "3. low": "63.25", "4. close": "64.63", - "5. adjusted close": "27.8825068609058", + "5. adjusted close": "27.6342170794542", "6. volume": "4424100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58942,7 +58952,7 @@ "2. high": "67.0", "3. low": "62.19", "4. close": "66.25", - "5. adjusted close": "28.5814030563981", + "5. adjusted close": "28.3268897031385", "6. volume": "5492700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58952,7 +58962,7 @@ "2. high": "65.75", "3. low": "62.88", "4. close": "64.25", - "5. adjusted close": "27.7185682471483", + "5. adjusted close": "27.4717383158739", "6. volume": "7592600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58962,7 +58972,7 @@ "2. high": "62.81", "3. low": "61.81", "4. close": "62.25", - "5. adjusted close": "26.8557334378986", + "5. adjusted close": "26.6165869286094", "6. volume": "7669300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58972,7 +58982,7 @@ "2. high": "61.75", "3. low": "59.5", "4. close": "61.5", - "5. adjusted close": "26.5321703844299", + "5. adjusted close": "26.2959051583852", "6. volume": "6858700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58982,7 +58992,7 @@ "2. high": "60.75", "3. low": "59.19", "4. close": "59.88", - "5. adjusted close": "25.8332741889376", + "5. adjusted close": "25.6032325347009", "6. volume": "6337700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -58992,7 +59002,7 @@ "2. high": "63.13", "3. low": "58.0", "4. close": "58.69", - "5. adjusted close": "25.319887477434", + "5. adjusted close": "25.0944174592785", "6. volume": "5113200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59002,7 +59012,7 @@ "2. high": "61.88", "3. low": "59.5", "4. close": "61.19", - "5. adjusted close": "26.3984309889962", + "5. adjusted close": "26.1633566933592", "6. volume": "5863700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59012,7 +59022,7 @@ "2. high": "64.44", "3. low": "61.44", "4. close": "61.88", - "5. adjusted close": "26.6961089981874", + "5. adjusted close": "26.4583839219654", "6. volume": "4610500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59022,7 +59032,7 @@ "2. high": "66.06", "3. low": "63.69", "4. close": "64.06", - "5. adjusted close": "27.6365989402696", + "5. adjusted close": "27.3904989340838", "6. volume": "4188400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59032,7 +59042,7 @@ "2. high": "66.63", "3. low": "65.0", "4. close": "65.31", - "5. adjusted close": "28.1758706960507", + "5. adjusted close": "27.9249685511242", "6. volume": "3782300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59042,7 +59052,7 @@ "2. high": "67.38", "3. low": "65.75", "4. close": "67.19", - "5. adjusted close": "28.9869354167455", + "5. adjusted close": "28.7288108551528", "6. volume": "4535900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59052,7 +59062,7 @@ "2. high": "67.31", "3. low": "65.06", "4. close": "65.38", - "5. adjusted close": "28.2060699143744", + "5. adjusted close": "27.9548988496784", "6. volume": "4402000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59062,7 +59072,7 @@ "2. high": "67.63", "3. low": "66.56", "4. close": "66.63", - "5. adjusted close": "28.7453416701555", + "5. adjusted close": "28.4893684667188", "6. volume": "3727900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59072,7 +59082,7 @@ "2. high": "68.0", "3. low": "66.5", "4. close": "66.81", - "5. adjusted close": "28.822996802988", + "5. adjusted close": "28.5663320915726", "6. volume": "5687500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59082,7 +59092,7 @@ "2. high": "68.63", "3. low": "66.75", "4. close": "67.75", - "5. adjusted close": "29.2285291633354", + "5. adjusted close": "28.9682532435869", "6. volume": "7113400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59092,7 +59102,7 @@ "2. high": "69.5", "3. low": "61.25", "4. close": "68.5", - "5. adjusted close": "29.5520922168041", + "5. adjusted close": "29.2889350138111", "6. volume": "10913500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59102,7 +59112,7 @@ "2. high": "60.06", "3. low": "58.25", "4. close": "59.75", - "5. adjusted close": "25.7771899263364", + "5. adjusted close": "25.5476476945287", "6. volume": "7321900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59112,7 +59122,7 @@ "2. high": "60.25", "3. low": "58.5", "4. close": "58.94", - "5. adjusted close": "25.4277418285902", + "5. adjusted close": "25.2013113826865", "6. volume": "7222700", "7. dividend amount": "0.2450", "8. split coefficient": "1.0" @@ -59122,7 +59132,7 @@ "2. high": "61.06", "3. low": "58.94", "4. close": "59.56", - "5. adjusted close": "25.5888536506012", + "5. adjusted close": "25.3609885267012", "6. volume": "10592000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59132,7 +59142,7 @@ "2. high": "64.88", "3. low": "63.63", "4. close": "64.44", - "5. adjusted close": "27.6854554943711", + "5. adjusted close": "27.4389204274786", "6. volume": "3568500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59142,7 +59152,7 @@ "2. high": "65.44", "3. low": "64.19", "4. close": "64.19", - "5. adjusted close": "27.5780476130304", + "5. adjusted close": "27.3324689981355", "6. volume": "1181000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59152,7 +59162,7 @@ "2. high": "65.75", "3. low": "64.5", "4. close": "65.25", - "5. adjusted close": "28.0334570299149", + "5. adjusted close": "27.7838230585502", "6. volume": "2202700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59162,7 +59172,7 @@ "2. high": "66.63", "3. low": "64.63", "4. close": "65.5", - "5. adjusted close": "28.1408649112556", + "5. adjusted close": "27.8902744878933", "6. volume": "1953100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59172,7 +59182,7 @@ "2. high": "68.0", "3. low": "66.19", "4. close": "67.25", - "5. adjusted close": "28.8927200806402", + "5. adjusted close": "28.6354344932951", "6. volume": "2856200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59182,7 +59192,7 @@ "2. high": "68.0", "3. low": "65.63", "4. close": "68.0", - "5. adjusted close": "29.2149437246623", + "5. adjusted close": "28.9547887813244", "6. volume": "3504900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59192,7 +59202,7 @@ "2. high": "68.0", "3. low": "64.69", "4. close": "66.69", - "5. adjusted close": "28.6521264264371", + "5. adjusted close": "28.3969832915665", "6. volume": "4994700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59202,7 +59212,7 @@ "2. high": "64.38", "3. low": "60.63", "4. close": "63.19", - "5. adjusted close": "27.1484160876678", + "5. adjusted close": "26.9066632807631", "6. volume": "3912600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59212,7 +59222,7 @@ "2. high": "61.63", "3. low": "59.94", "4. close": "60.13", - "5. adjusted close": "25.833743620058", + "5. adjusted close": "25.6036977856035", "6. volume": "5337000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59222,7 +59232,7 @@ "2. high": "62.88", "3. low": "59.94", "4. close": "61.41", - "5. adjusted close": "26.3836719725222", + "5. adjusted close": "26.1487291038402", "6. volume": "4945900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59232,7 +59242,7 @@ "2. high": "63.94", "3. low": "62.0", "4. close": "62.13", - "5. adjusted close": "26.6930066707833", + "5. adjusted close": "26.4553092203483", "6. volume": "7900200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59242,7 +59252,7 @@ "2. high": "66.13", "3. low": "63.31", "4. close": "64.56", - "5. adjusted close": "27.7370112774146", + "5. adjusted close": "27.4900171135633", "6. volume": "6335600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59252,7 +59262,7 @@ "2. high": "68.69", "3. low": "65.81", "4. close": "67.5", - "5. adjusted close": "29.0001279619809", + "5. adjusted close": "28.7418859226382", "6. volume": "5513500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59262,7 +59272,7 @@ "2. high": "67.5", "3. low": "66.0", "4. close": "66.06", - "5. adjusted close": "28.3814585654587", + "5. adjusted close": "28.1287256896219", "6. volume": "4593700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59272,7 +59282,7 @@ "2. high": "67.94", "3. low": "66.38", "4. close": "66.56", - "5. adjusted close": "28.59627432814", + "5. adjusted close": "28.3416285483081", "6. volume": "4292900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59282,7 +59292,7 @@ "2. high": "68.94", "3. low": "66.94", "4. close": "68.25", - "5. adjusted close": "29.3223516060029", + "5. adjusted close": "29.0612402106675", "6. volume": "3376300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59292,7 +59302,7 @@ "2. high": "67.88", "3. low": "66.44", "4. close": "66.56", - "5. adjusted close": "28.59627432814", + "5. adjusted close": "28.3416285483081", "6. volume": "3711700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59302,7 +59312,7 @@ "2. high": "68.25", "3. low": "66.19", "4. close": "67.61", - "5. adjusted close": "29.0473874297708", + "5. adjusted close": "28.7887245515491", "6. volume": "4646300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59312,7 +59322,7 @@ "2. high": "68.94", "3. low": "66.69", "4. close": "66.69", - "5. adjusted close": "28.6521264264371", + "5. adjusted close": "28.3969832915665", "6. volume": "6203300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59322,7 +59332,7 @@ "2. high": "71.19", "3. low": "69.25", "4. close": "70.18", - "5. adjusted close": "30.1515404499529", + "5. adjusted close": "29.8830452451963", "6. volume": "4850000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59332,7 +59342,7 @@ "2. high": "74.56", "3. low": "72.0", "4. close": "73.0", - "5. adjusted close": "31.3631013514757", + "5. adjusted close": "31.0838173681865", "6. volume": "3134000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59342,7 +59352,7 @@ "2. high": "72.31", "3. low": "71.25", "4. close": "71.76", - "5. adjusted close": "30.8303582600259", + "5. adjusted close": "30.5558182786447", "6. volume": "2808700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59352,7 +59362,7 @@ "2. high": "73.06", "3. low": "71.56", "4. close": "72.13", - "5. adjusted close": "30.9893219244101", + "5. adjusted close": "30.7133663940725", "6. volume": "3304900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59362,7 +59372,7 @@ "2. high": "74.19", "3. low": "72.69", "4. close": "73.0", - "5. adjusted close": "31.3631013514757", + "5. adjusted close": "31.0838173681865", "6. volume": "2988700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59372,7 +59382,7 @@ "2. high": "75.06", "3. low": "73.5", "4. close": "74.56", - "5. adjusted close": "32.0333265310414", + "5. adjusted close": "31.7480742872875", "6. volume": "2932700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59382,7 +59392,7 @@ "2. high": "75.88", "3. low": "75.19", "4. close": "75.19", - "5. adjusted close": "32.3039943920199", + "5. adjusted close": "32.0163318892321", "6. volume": "898500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59392,7 +59402,7 @@ "2. high": "75.69", "3. low": "74.31", "4. close": "74.88", - "5. adjusted close": "32.1708086191575", + "5. adjusted close": "31.8843321168466", "6. volume": "1554900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59402,7 +59412,7 @@ "2. high": "75.88", "3. low": "73.88", "4. close": "74.25", - "5. adjusted close": "31.900140758179", + "5. adjusted close": "31.616074514902", "6. volume": "2399000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59412,7 +59422,7 @@ "2. high": "76.38", "3. low": "74.69", "4. close": "75.5", - "5. adjusted close": "32.4371801648824", + "5. adjusted close": "32.1483316616175", "6. volume": "2527600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59422,7 +59432,7 @@ "2. high": "76.25", "3. low": "74.44", "4. close": "76.0", - "5. adjusted close": "32.6519959275637", + "5. adjusted close": "32.3612345203037", "6. volume": "3319100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59432,7 +59442,7 @@ "2. high": "76.5", "3. low": "74.56", "4. close": "75.13", - "5. adjusted close": "32.2782165004982", + "5. adjusted close": "31.9907835461897", "6. volume": "2962300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59442,7 +59452,7 @@ "2. high": "77.56", "3. low": "75.56", "4. close": "75.88", - "5. adjusted close": "32.6004401445202", + "5. adjusted close": "32.310137834219", "6. volume": "3324800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59452,7 +59462,7 @@ "2. high": "77.81", "3. low": "76.5", "4. close": "77.63", - "5. adjusted close": "33.3522953139049", + "5. adjusted close": "33.0552978396208", "6. volume": "2963500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59462,7 +59472,7 @@ "2. high": "77.25", "3. low": "76.25", "4. close": "76.5", - "5. adjusted close": "32.866811690245", + "5. adjusted close": "32.5741373789899", "6. volume": "2631800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59472,7 +59482,7 @@ "2. high": "77.31", "3. low": "76.0", "4. close": "77.13", - "5. adjusted close": "33.1374795512235", + "5. adjusted close": "32.8423949809346", "6. volume": "1842000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59482,7 +59492,7 @@ "2. high": "77.81", "3. low": "76.69", "4. close": "77.0", - "5. adjusted close": "33.0816274529264", + "5. adjusted close": "32.7870402376762", "6. volume": "2377500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59492,7 +59502,7 @@ "2. high": "77.5", "3. low": "75.06", "4. close": "76.94", - "5. adjusted close": "33.0558495614046", + "5. adjusted close": "32.7614918946338", "6. volume": "3515400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59502,7 +59512,7 @@ "2. high": "78.75", "3. low": "75.19", "4. close": "75.63", - "5. adjusted close": "32.4930322631795", + "5. adjusted close": "32.2036864048759", "6. volume": "5565000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59512,7 +59522,7 @@ "2. high": "77.5", "3. low": "76.31", "4. close": "76.94", - "5. adjusted close": "33.0558495614046", + "5. adjusted close": "32.7614918946338", "6. volume": "2590600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59522,7 +59532,7 @@ "2. high": "77.56", "3. low": "75.63", "4. close": "76.13", - "5. adjusted close": "32.7078480258608", + "5. adjusted close": "32.4165892635621", "6. volume": "3506100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59532,7 +59542,7 @@ "2. high": "77.06", "3. low": "75.0", "4. close": "76.25", - "5. adjusted close": "32.7594038089044", + "5. adjusted close": "32.4676859496468", "6. volume": "4286200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59542,7 +59552,7 @@ "2. high": "76.5", "3. low": "75.06", "4. close": "76.13", - "5. adjusted close": "32.7078480258608", + "5. adjusted close": "32.4165892635621", "6. volume": "4209200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59552,7 +59562,7 @@ "2. high": "78.25", "3. low": "74.75", "4. close": "74.75", - "5. adjusted close": "32.1149565208604", + "5. adjusted close": "31.8289773735882", "6. volume": "3148300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -59562,7 +59572,7 @@ "2. high": "78.25", "3. low": "76.75", "4. close": "77.25", - "5. adjusted close": "33.1890353342671", + "5. adjusted close": "32.8934916670193", "6. volume": "2752500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" diff --git a/data/BMY/overview.json b/data/BMY/overview.json index fbc13adf..ca77c998 100644 --- a/data/BMY/overview.json +++ b/data/BMY/overview.json @@ -12,36 +12,36 @@ "Address": "430 E. 29TH STREET, 14 FLOOR, NEW YORK, NY, US", "FiscalYearEnd": "December", "LatestQuarter": "2023-03-31", - "MarketCapitalization": "135357600000", + "MarketCapitalization": "133277925000", "EBITDA": "19618001000", - "PERatio": "20.59", + "PERatio": "18.28", "PEGRatio": "2.437", "BookValue": "15.15", "DividendPerShare": "2.22", "DividendYield": "0.0356", - "EPS": "3.432", + "EPS": "3.47", "RevenuePerShareTTM": "21.64", "ProfitMargin": "0.16", "OperatingMarginTTM": "0.208", "ReturnOnAssetsTTM": "0.0604", - "ReturnOnEquityTTM": "23.06", + "ReturnOnEquityTTM": "0.231", "RevenueTTM": "45847998000", "GrossProfitTTM": "36378000000", - "DilutedEPSTTM": "3.45", + "DilutedEPSTTM": "3.47", "QuarterlyEarningsGrowthYOY": "0.814", "QuarterlyRevenueGrowthYOY": "-0.027", - "AnalystTargetPrice": "79.7", - "TrailingPE": "18.76", + "AnalystTargetPrice": "79.24", + "TrailingPE": "18.28", "ForwardPE": "9.97", "PriceToSalesRatioTTM": "3.412", "PriceToBookRatio": "5.13", "EVToRevenue": "4.251", "EVToEBITDA": "10.29", - "Beta": "0.433", + "Beta": "0.416", "52WeekHigh": "80.14", "52WeekLow": "62.88", - "50DayMovingAverage": "66.22", - "200DayMovingAverage": "70.98", + "50DayMovingAverage": "66.1", + "200DayMovingAverage": "70.94", "SharesOutstanding": "2100850000", "DividendDate": "2023-08-01", "ExDividendDate": "2023-07-06" diff --git a/data/BTI/balance.json b/data/BTI/balance.json index 116eba6d..777e4f83 100644 --- a/data/BTI/balance.json +++ b/data/BTI/balance.json @@ -5,160 +5,160 @@ "fiscalDateEnding": "2022-12-31", "reportedCurrency": "GBP", "totalAssets": "153546000000", - "totalCurrentAssets": "18627450979", - "cashAndCashEquivalentsAtCarryingValue": "4165760015", - "cashAndShortTermInvestments": "4165760015", - "inventory": "6855491888", + "totalCurrentAssets": "15409000000", + "cashAndCashEquivalentsAtCarryingValue": "3446000000", + "cashAndShortTermInvestments": "3446000000", + "inventory": "5671000000", "currentNetReceivables": "None", - "totalNonCurrentAssets": "164506419084", + "totalNonCurrentAssets": "138137000000", "propertyPlantEquipment": "4867000000", "accumulatedDepreciationAmortizationPPE": "None", - "intangibleAssets": "98062184180", - "intangibleAssetsExcludingGoodwill": "98062184180", - "goodwill": "57972486156", + "intangibleAssets": "81119000000", + "intangibleAssetsExcludingGoodwill": "81119000000", + "goodwill": "47956000000", "investments": "None", "longTermInvestments": "None", - "shortTermInvestments": "699934721", - "otherCurrentAssets": "5713000000", + "shortTermInvestments": "579000000", + "otherCurrentAssets": "6292000", "otherNonCurrentAssets": "None", - "totalLiabilities": "94093469690", - "totalCurrentLiabilities": "21581925001", + "totalLiabilities": "77836000000", + "totalCurrentLiabilities": "17853000000", "currentAccountsPayable": "None", "deferredRevenue": "None", "currentDebt": "None", "shortTermDebt": "4413000000", - "totalNonCurrentLiabilities": "46361306543", + "totalNonCurrentLiabilities": "59983000000", "capitalLeaseObligations": "517000000", "longTermDebt": "38351000000", "currentLongTermDebt": "4271000000", "longTermDebtNoncurrent": "None", "shortLongTermDebtTotal": "43139000000", - "otherCurrentLiabilities": "16679964217", + "otherCurrentLiabilities": "2991000000", "otherNonCurrentLiabilities": "None", - "totalShareholderEquity": "62632673289", + "totalShareholderEquity": "75368000000", "treasuryStock": "None", - "retainedEarnings": "61890428179", - "commonStock": "742245110", + "retainedEarnings": "44081000000", + "commonStock": "614000000", "commonStockSharesOutstanding": "2267000000" }, { "fiscalDateEnding": "2021-12-31", "reportedCurrency": "GBP", "totalAssets": "137365000000", - "totalCurrentAssets": "17319161020", - "cashAndCashEquivalentsAtCarryingValue": "3798666612", - "cashAndShortTermInvestments": "3798666612", - "inventory": "7138896777", + "totalCurrentAssets": "12807000000", + "cashAndCashEquivalentsAtCarryingValue": "2809000000", + "cashAndShortTermInvestments": "2809000000", + "inventory": "5279000000", "currentNetReceivables": "None", - "totalNonCurrentAssets": "165761964648", + "totalNonCurrentAssets": "124558000000", "propertyPlantEquipment": "4953000000", "accumulatedDepreciationAmortizationPPE": "None", - "intangibleAssets": "97949883024", - "intangibleAssetsExcludingGoodwill": "97949883024", - "goodwill": "58412105967", + "intangibleAssets": "72431000000", + "intangibleAssetsExcludingGoodwill": "72431000000", + "goodwill": "43194000000", "investments": "None", "longTermInvestments": "None", - "shortTermInvestments": "616657877", + "shortTermInvestments": "456000000", "otherCurrentAssets": "4263000000", "otherNonCurrentAssets": "None", - "totalLiabilities": "94613709819", - "totalCurrentLiabilities": "20479532638", + "totalLiabilities": "69964000000", + "totalCurrentLiabilities": "15144000000", "currentAccountsPayable": "None", "deferredRevenue": "None", "currentDebt": "None", "shortTermDebt": "3992000000", - "totalNonCurrentLiabilities": "47799099355", + "totalNonCurrentLiabilities": "54820000000", "capitalLeaseObligations": "446000000", "longTermDebt": "35666000000", "currentLongTermDebt": "3866000000", "longTermDebtNoncurrent": "None", "shortLongTermDebtTotal": "39658000000", - "otherCurrentLiabilities": "15174381652", + "otherCurrentLiabilities": "1575000000", "otherNonCurrentLiabilities": "None", - "totalShareholderEquity": "67545674604", + "totalShareholderEquity": "67101000000", "treasuryStock": "-5122000000", - "retainedEarnings": "66715350183", - "commonStock": "830324421", + "retainedEarnings": "44212000000", + "commonStock": "614000000", "commonStockSharesOutstanding": "2297000000" }, { "fiscalDateEnding": "2020-12-31", "reportedCurrency": "GBP", "totalAssets": "137690000000", - "totalCurrentAssets": "18614700854", - "cashAndCashEquivalentsAtCarryingValue": "4292649572", - "cashAndShortTermInvestments": "4292649572", - "inventory": "8202393162", + "totalCurrentAssets": "13612000000", + "cashAndCashEquivalentsAtCarryingValue": "3139000000", + "cashAndShortTermInvestments": "3139000000", + "inventory": "5998000000", "currentNetReceivables": "None", - "totalNonCurrentAssets": "167139829055", + "totalNonCurrentAssets": "124078000000", "propertyPlantEquipment": "5060000000", "accumulatedDepreciationAmortizationPPE": "None", - "intangibleAssets": "98494358972", - "intangibleAssetsExcludingGoodwill": "98494358972", - "goodwill": "59239658118", + "intangibleAssets": "72024000000", + "intangibleAssetsExcludingGoodwill": "72024000000", + "goodwill": "43319000000", "investments": "None", "longTermInvestments": "None", - "shortTermInvestments": "330940171", + "shortTermInvestments": "242000000", "otherCurrentAssets": "5566000000", "otherNonCurrentAssets": "None", - "totalLiabilities": "102201709400", - "totalCurrentLiabilities": "21166495726", + "totalLiabilities": "74735000000", + "totalCurrentLiabilities": "15478000000", "currentAccountsPayable": "None", "deferredRevenue": "None", "currentDebt": "None", "shortTermDebt": "4041000000", - "totalNonCurrentLiabilities": "54138803417", + "totalNonCurrentLiabilities": "59257000000", "capitalLeaseObligations": "None", "longTermDebt": "39927000000", "currentLongTermDebt": "None", "longTermDebtNoncurrent": "None", "shortLongTermDebtTotal": "43968000000", - "otherCurrentLiabilities": "16076581197", + "otherCurrentLiabilities": "1744000000", "otherNonCurrentLiabilities": "None", - "totalShareholderEquity": "65374358972", + "totalShareholderEquity": "62673000000", "treasuryStock": "-5150000000", - "retainedEarnings": "64534700853", - "commonStock": "839658119", + "retainedEarnings": "42041000000", + "commonStock": "614000000", "commonStockSharesOutstanding": "2295000000" }, { "fiscalDateEnding": "2019-12-31", "reportedCurrency": "GBP", "totalAssets": "141005000000", - "totalCurrentAssets": "17584018864", - "cashAndCashEquivalentsAtCarryingValue": "3346182887", - "cashAndShortTermInvestments": "3346182887", - "inventory": "8072699333", + "totalCurrentAssets": "13274000000", + "cashAndCashEquivalentsAtCarryingValue": "2526000000", + "cashAndShortTermInvestments": "2526000000", + "inventory": "6094000000", "currentNetReceivables": "None", - "totalNonCurrentAssets": "167146206734", + "totalNonCurrentAssets": "127731000000", "propertyPlantEquipment": "5518000000", "accumulatedDepreciationAmortizationPPE": "0", - "intangibleAssets": "98651459155", - "intangibleAssetsExcludingGoodwill": "98651459155", - "goodwill": "58705241824", + "intangibleAssets": "74471000000", + "intangibleAssetsExcludingGoodwill": "74471000000", + "goodwill": "44316000000", "investments": "None", "longTermInvestments": "23880193214.08", - "shortTermInvestments": "162937646", + "shortTermInvestments": "123000000", "otherCurrentAssets": "5172000000", "otherNonCurrentAssets": "None", - "totalLiabilities": "101796288203", - "totalCurrentLiabilities": "24934758707", + "totalLiabilities": "76845000000", + "totalCurrentLiabilities": "18823000000", "currentAccountsPayable": "None", "deferredRevenue": "None", "currentDebt": "None", "shortTermDebt": "7562000000", - "totalNonCurrentLiabilities": "49515823498", + "totalNonCurrentLiabilities": "58022000000", "capitalLeaseObligations": "0", "longTermDebt": "37379000000", "currentLongTermDebt": "96464754853.23", "longTermDebtNoncurrent": "None", "shortLongTermDebtTotal": "45366000000", - "otherCurrentLiabilities": "20360582337", + "otherCurrentLiabilities": "1534000000", "otherNonCurrentLiabilities": "0", - "totalShareholderEquity": "61080422314", + "totalShareholderEquity": "63902000000", "treasuryStock": "-5261000000", - "retainedEarnings": "60267058778", - "commonStock": "813363536", + "retainedEarnings": "40234000000", + "commonStock": "614000000", "commonStockSharesOutstanding": "2291000000" }, { @@ -207,40 +207,40 @@ "fiscalDateEnding": "2022-12-31", "reportedCurrency": "GBP", "totalAssets": "153546000000", - "totalCurrentAssets": "18627450979", - "cashAndCashEquivalentsAtCarryingValue": "4165760015", - "cashAndShortTermInvestments": "4165760015", - "inventory": "6855491888", + "totalCurrentAssets": "15409000000", + "cashAndCashEquivalentsAtCarryingValue": "3446000000", + "cashAndShortTermInvestments": "3446000000", + "inventory": "5671000000", "currentNetReceivables": "None", - "totalNonCurrentAssets": "164506419084", + "totalNonCurrentAssets": "138137000000", "propertyPlantEquipment": "4867000000", "accumulatedDepreciationAmortizationPPE": "None", - "intangibleAssets": "98062184180", - "intangibleAssetsExcludingGoodwill": "98062184180", - "goodwill": "57972486156", + "intangibleAssets": "81119000000", + "intangibleAssetsExcludingGoodwill": "81119000000", + "goodwill": "47956000000", "investments": "None", "longTermInvestments": "None", - "shortTermInvestments": "699934721", - "otherCurrentAssets": "5713000000", + "shortTermInvestments": "579000000", + "otherCurrentAssets": "6292000", "otherNonCurrentAssets": "None", - "totalLiabilities": "94093469690", - "totalCurrentLiabilities": "21581925001", + "totalLiabilities": "77836000000", + "totalCurrentLiabilities": "17853000000", "currentAccountsPayable": "None", "deferredRevenue": "None", "currentDebt": "None", "shortTermDebt": "4413000000", - "totalNonCurrentLiabilities": "46361306543", + "totalNonCurrentLiabilities": "59983000000", "capitalLeaseObligations": "517000000", "longTermDebt": "38351000000", "currentLongTermDebt": "4271000000", "longTermDebtNoncurrent": "None", "shortLongTermDebtTotal": "43139000000", - "otherCurrentLiabilities": "16679964217", + "otherCurrentLiabilities": "2991000000", "otherNonCurrentLiabilities": "None", - "totalShareholderEquity": "62632673289", + "totalShareholderEquity": "75368000000", "treasuryStock": "None", - "retainedEarnings": "61890428179", - "commonStock": "742245110", + "retainedEarnings": "44081000000", + "commonStock": "614000000", "commonStockSharesOutstanding": "2261000000" }, { @@ -287,40 +287,40 @@ "fiscalDateEnding": "2022-06-30", "reportedCurrency": "GBP", "totalAssets": "151871000000", - "totalCurrentAssets": "17904833781", - "cashAndCashEquivalentsAtCarryingValue": "4343221628", - "cashAndShortTermInvestments": "4343221628", - "inventory": "7245194824", + "totalCurrentAssets": "14709000000", + "cashAndCashEquivalentsAtCarryingValue": "3568000000", + "cashAndShortTermInvestments": "3568000000", + "inventory": "5952000000", "currentNetReceivables": "None", - "totalNonCurrentAssets": "164165987025", + "totalNonCurrentAssets": "137162000000", "propertyPlantEquipment": "4728000000", "accumulatedDepreciationAmortizationPPE": "None", "intangibleAssets": "155842290418", "intangibleAssetsExcludingGoodwill": "155842290418", - "goodwill": "None", + "goodwill": "-27816290418", "investments": "None", "longTermInvestments": "None", - "shortTermInvestments": "695061533", + "shortTermInvestments": "571000000", "otherCurrentAssets": "4618000000", "otherNonCurrentAssets": "None", - "totalLiabilities": "94706090006", - "totalCurrentLiabilities": "20360068654", + "totalLiabilities": "77802000000", + "totalCurrentLiabilities": "16726000000", "currentAccountsPayable": "None", "deferredRevenue": "None", "currentDebt": "None", "shortTermDebt": "5151000000", - "totalNonCurrentLiabilities": "48354858736", + "totalNonCurrentLiabilities": "61076000000", "capitalLeaseObligations": "None", "longTermDebt": "39724000000", "currentLongTermDebt": "None", "longTermDebtNoncurrent": "None", "shortLongTermDebtTotal": "44875000000", - "otherCurrentLiabilities": "9620089835", + "otherCurrentLiabilities": "2752000000", "otherNonCurrentLiabilities": "None", - "totalShareholderEquity": "52552007888", + "totalShareholderEquity": "73755000000", "treasuryStock": "None", - "retainedEarnings": "51804603718", - "commonStock": "747404170", + "retainedEarnings": "42558000000", + "commonStock": "614000000", "commonStockSharesOutstanding": "2273000000" }, { diff --git a/data/BTI/cashflow.json b/data/BTI/cashflow.json index ffa67d8f..c8dd3130 100644 --- a/data/BTI/cashflow.json +++ b/data/BTI/cashflow.json @@ -4,126 +4,126 @@ { "fiscalDateEnding": "2022-12-31", "reportedCurrency": "GBP", - "operatingCashflow": "12564976668", + "operatingCashflow": "10394000000", "paymentsForOperatingActivities": "None", "proceedsFromOperatingActivities": "None", "changeInOperatingLiabilities": "None", "changeInOperatingAssets": "None", - "depreciationDepletionAndAmortization": "641909044", - "capitalExpenditures": "632238098", + "depreciationDepletionAndAmortization": "1305000000", + "capitalExpenditures": "656000000", "changeInReceivables": "None", - "changeInInventory": "-297381591", + "changeInInventory": "-246000000", "profitLoss": "None", "cashflowFromInvestment": "-705000000", - "cashflowFromFinancing": "-10732332390", + "cashflowFromFinancing": "-8878000000", "proceedsFromRepaymentsOfShortTermDebt": "None", "paymentsForRepurchaseOfCommonStock": "None", "paymentsForRepurchaseOfEquity": "None", "paymentsForRepurchaseOfPreferredStock": "None", - "dividendPayout": "5941587485", - "dividendPayoutCommonStock": "5941587485", + "dividendPayout": "4915000000", + "dividendPayoutCommonStock": "4915000000", "dividendPayoutPreferredStock": "None", "proceedsFromIssuanceOfCommonStock": "None", "proceedsFromIssuanceOfLongTermDebtAndCapitalSecuritiesNet": "None", "proceedsFromIssuanceOfPreferredStock": "None", - "proceedsFromRepurchaseOfEquity": "-2528952394", + "proceedsFromRepurchaseOfEquity": "-2092000000", "proceedsFromSaleOfTreasuryStock": "None", "changeInCashAndCashEquivalents": "None", "changeInExchangeRate": "None", - "netIncome": "8058315804" + "netIncome": "6846000000" }, { "fiscalDateEnding": "2021-12-31", "reportedCurrency": "GBP", - "operatingCashflow": "13140492514", + "operatingCashflow": "9717000000", "paymentsForOperatingActivities": "None", "proceedsFromOperatingActivities": "None", "changeInOperatingLiabilities": "None", "changeInOperatingAssets": "None", - "depreciationDepletionAndAmortization": "1392889501", - "capitalExpenditures": "712672589", + "depreciationDepletionAndAmortization": "1076000000", + "capitalExpenditures": "745000000", "changeInReceivables": "None", - "changeInInventory": "585554518", + "changeInInventory": "433000000", "profitLoss": "None", "cashflowFromInvestment": "-1140000000", - "cashflowFromFinancing": "-11831446847", + "cashflowFromFinancing": "-8749000000", "proceedsFromRepaymentsOfShortTermDebt": "None", "paymentsForRepurchaseOfCommonStock": "None", "paymentsForRepurchaseOfEquity": "None", "paymentsForRepurchaseOfPreferredStock": "None", - "dividendPayout": "6631776813", - "dividendPayoutCommonStock": "6631776813", + "dividendPayout": "4904000000", + "dividendPayoutCommonStock": "4904000000", "dividendPayoutPreferredStock": "None", "proceedsFromIssuanceOfCommonStock": "None", "proceedsFromIssuanceOfLongTermDebtAndCapitalSecuritiesNet": "None", "proceedsFromIssuanceOfPreferredStock": "None", - "proceedsFromRepurchaseOfEquity": "-110890232", + "proceedsFromRepurchaseOfEquity": "-82000000", "proceedsFromSaleOfTreasuryStock": "None", "changeInCashAndCashEquivalents": "None", "changeInExchangeRate": "None", - "netIncome": "9197127672" + "netIncome": "6974000000" }, { "fiscalDateEnding": "2020-12-31", "reportedCurrency": "GBP", - "operatingCashflow": "13382564102", + "operatingCashflow": "9786000000", "paymentsForOperatingActivities": "None", "proceedsFromOperatingActivities": "None", "changeInOperatingLiabilities": "None", "changeInOperatingAssets": "None", - "depreciationDepletionAndAmortization": "1347008546", - "capitalExpenditures": "698803418", + "depreciationDepletionAndAmortization": "1450000000", + "capitalExpenditures": "755000000", "changeInReceivables": "None", - "changeInInventory": "-196923076", + "changeInInventory": "-144000000", "profitLoss": "None", "cashflowFromInvestment": "-783000000", - "cashflowFromFinancing": "-10799316239", + "cashflowFromFinancing": "-7897000000", "proceedsFromRepaymentsOfShortTermDebt": "None", "paymentsForRepurchaseOfCommonStock": "None", "paymentsForRepurchaseOfEquity": "None", "paymentsForRepurchaseOfPreferredStock": "None", - "dividendPayout": "6488888888", - "dividendPayoutCommonStock": "6488888888", + "dividendPayout": "4745000000", + "dividendPayoutCommonStock": "4745000000", "dividendPayoutPreferredStock": "None", "proceedsFromIssuanceOfCommonStock": "None", "proceedsFromIssuanceOfLongTermDebtAndCapitalSecuritiesNet": "None", "proceedsFromIssuanceOfPreferredStock": "None", - "proceedsFromRepurchaseOfEquity": "-24615384", + "proceedsFromRepurchaseOfEquity": "-18000000", "proceedsFromSaleOfTreasuryStock": "None", "changeInCashAndCashEquivalents": "None", "changeInExchangeRate": "None", - "netIncome": "8752136752" + "netIncome": "9962000000" }, { "fiscalDateEnding": "2019-12-31", "reportedCurrency": "GBP", - "operatingCashflow": "11916968035", + "operatingCashflow": "8996000000", "paymentsForOperatingActivities": "None", "proceedsFromOperatingActivities": "None", "changeInOperatingLiabilities": "None", "changeInOperatingAssets": "None", - "depreciationDepletionAndAmortization": "1316748135", - "capitalExpenditures": "879598352", + "depreciationDepletionAndAmortization": "1512000000", + "capitalExpenditures": "815000000", "changeInReceivables": "0", - "changeInInventory": "-491462332", + "changeInInventory": "-371000000", "profitLoss": "None", "cashflowFromInvestment": "-639000000", - "cashflowFromFinancing": "-11383115421", + "cashflowFromFinancing": "-8593000000", "proceedsFromRepaymentsOfShortTermDebt": "None", "paymentsForRepurchaseOfCommonStock": "None", "paymentsForRepurchaseOfEquity": "None", "paymentsForRepurchaseOfPreferredStock": "None", - "dividendPayout": "6090953649", - "dividendPayoutCommonStock": "6090953649", + "dividendPayout": "4598000000", + "dividendPayoutCommonStock": "4598000000", "dividendPayoutPreferredStock": "None", "proceedsFromIssuanceOfCommonStock": "None", "proceedsFromIssuanceOfLongTermDebtAndCapitalSecuritiesNet": "None", "proceedsFromIssuanceOfPreferredStock": "None", - "proceedsFromRepurchaseOfEquity": "-154989468", + "proceedsFromRepurchaseOfEquity": "-117000000", "proceedsFromSaleOfTreasuryStock": "None", "changeInCashAndCashEquivalents": "0", "changeInExchangeRate": "0", - "netIncome": "7556067771" + "netIncome": "9016000000" }, { "fiscalDateEnding": "2018-12-31", diff --git a/data/BTI/daily.json b/data/BTI/daily.json index 9b803117..f1515211 100644 --- a/data/BTI/daily.json +++ b/data/BTI/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "BTI", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "32.98", + "2. high": "33.0", + "3. low": "32.735", + "4. close": "32.97", + "5. adjusted close": "32.97", + "6. volume": "3476887", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "33.43", "2. high": "33.5", diff --git a/data/BTI/income.json b/data/BTI/income.json index b6a50ff4..7b07c159 100644 --- a/data/BTI/income.json +++ b/data/BTI/income.json @@ -4,114 +4,114 @@ { "fiscalDateEnding": "2022-12-31", "reportedCurrency": "GBP", - "grossProfit": "27623848552", - "totalRevenue": "33431251661", - "costOfRevenue": "5807403109", - "costofGoodsAndServicesSold": "5807403109", - "operatingIncome": "14096612750", + "grossProfit": "23101000000", + "totalRevenue": "27655000000", + "costOfRevenue": "4554000000", + "costofGoodsAndServicesSold": "4554000000", + "operatingIncome": "10523000000", "sellingGeneralAndAdministrative": "29000000", - "researchAndDevelopment": "390464447", - "operatingExpenses": "-14456855491", + "researchAndDevelopment": "138000000", + "operatingExpenses": "7822000000", "investmentIncomeNet": "None", "netInterestIncome": "-1592000000", "interestIncome": "92000000", - "interestExpense": "-1895505427", + "interestExpense": "1663000000", "nonInterestIncome": "None", "otherNonOperatingIncome": "None", "depreciation": "None", - "depreciationAndAmortization": "641909045", - "incomeBeforeTax": "11271487632", - "incomeTaxExpense": "2995575542", + "depreciationAndAmortization": "2191000000", + "incomeBeforeTax": "9324000000", + "incomeTaxExpense": "2478000000", "interestAndDebtExpense": "None", "netIncomeFromContinuingOperations": "6846000000", "comprehensiveIncomeNetOfTax": "None", - "ebit": "14096612750", - "ebitda": "14738521795", - "netIncome": "7999081259" + "ebit": "10523000000", + "ebitda": "12714000000", + "netIncome": "6666000000" }, { "fiscalDateEnding": "2021-12-31", "reportedCurrency": "GBP", - "grossProfit": "28516369832", - "totalRevenue": "34732984434", - "costOfRevenue": "6216614602", - "costofGoodsAndServicesSold": "6216614602", - "operatingIncome": "14818721516", + "grossProfit": "21302000000", + "totalRevenue": "25684000000", + "costOfRevenue": "4382000000", + "costofGoodsAndServicesSold": "4382000000", + "operatingIncome": "10234000000", "sellingGeneralAndAdministrative": "27100000", - "researchAndDevelopment": "411105251", - "operatingExpenses": "-14183131161", + "researchAndDevelopment": "141000000", + "operatingExpenses": "11065000000", "investmentIncomeNet": "None", "netInterestIncome": "-1486000000", "interestIncome": "35000000", - "interestExpense": "-1941931383", + "interestExpense": "1521000000", "nonInterestIncome": "None", "otherNonOperatingIncome": "None", "depreciation": "None", - "depreciationAndAmortization": "1392889502", - "incomeBeforeTax": "12391307287", - "incomeTaxExpense": "2960228271", + "depreciationAndAmortization": "1529000000", + "incomeBeforeTax": "9163000000", + "incomeTaxExpense": "2189000000", "interestAndDebtExpense": "None", "netIncomeFromContinuingOperations": "6974000000", "comprehensiveIncomeNetOfTax": "None", - "ebit": "14818721516", - "ebitda": "16211611018", - "netIncome": "9180899833" + "ebit": "10234000000", + "ebitda": "11763000000", + "netIncome": "6801000000" }, { "fiscalDateEnding": "2020-12-31", "reportedCurrency": "GBP", - "grossProfit": "29167863247", - "totalRevenue": "35249230768", - "costOfRevenue": "6081367521", - "costofGoodsAndServicesSold": "6081367521", - "operatingIncome": "15108376068", + "grossProfit": "21638000000", + "totalRevenue": "25776000000", + "costOfRevenue": "4138000000", + "costofGoodsAndServicesSold": "4138000000", + "operatingIncome": "9962000000", "sellingGeneralAndAdministrative": "28300000", - "researchAndDevelopment": "419829059", - "operatingExpenses": "-14900512820", + "researchAndDevelopment": "121000000", + "operatingExpenses": "11673000000", "investmentIncomeNet": "None", "netInterestIncome": "-1745000000", "interestIncome": "50000000", - "interestExpense": "-2408205128", + "interestExpense": "1795000000", "nonInterestIncome": "None", "otherNonOperatingIncome": "None", "depreciation": "None", - "depreciationAndAmortization": "1347008547", - "incomeBeforeTax": "11859145298", - "incomeTaxExpense": "2882735042", + "depreciationAndAmortization": "1958000000", + "incomeBeforeTax": "8672000000", + "incomeTaxExpense": "2108000000", "interestAndDebtExpense": "None", "netIncomeFromContinuingOperations": "6564000000", "comprehensiveIncomeNetOfTax": "None", - "ebit": "15108376068", - "ebitda": "16455384615", - "netIncome": "8752136752" + "ebit": "9962000000", + "ebitda": "11920000000", + "netIncome": "6400000000" }, { "fiscalDateEnding": "2019-12-31", "reportedCurrency": "GBP", - "grossProfit": "28369696247", - "totalRevenue": "34279166501", - "costOfRevenue": "5909470254", - "costofGoodsAndServicesSold": "5909470254", - "operatingIncome": "13794062711", + "grossProfit": "21440000000", + "totalRevenue": "25877000000", + "costOfRevenue": "4437000000", + "costofGoodsAndServicesSold": "4437000000", + "operatingIncome": "9016000000", "sellingGeneralAndAdministrative": "25300000", - "researchAndDevelopment": "498085813", - "operatingExpenses": "-15631416498", + "researchAndDevelopment": "126000000", + "operatingExpenses": "12421000000", "investmentIncomeNet": "None", "netInterestIncome": "-1714000000", "interestIncome": "1014000000", - "interestExpense": "-2257282518", + "interestExpense": "1812000000", "nonInterestIncome": "None", "otherNonOperatingIncome": "0", "depreciation": "None", - "depreciationAndAmortization": "1316748135", - "incomeBeforeTax": "10480997231", - "incomeTaxExpense": "2732848494", + "depreciationAndAmortization": "2223000000", + "incomeBeforeTax": "7912000000", + "incomeTaxExpense": "2063000000", "interestAndDebtExpense": "None", "netIncomeFromContinuingOperations": "5849000000", "comprehensiveIncomeNetOfTax": "None", - "ebit": "13794062711", - "ebitda": "15110810846", - "netIncome": "7556067771" + "ebit": "9016000000", + "ebitda": "11239000000", + "netIncome": "5704000000" }, { "fiscalDateEnding": "2018-12-31", @@ -179,7 +179,7 @@ "costOfRevenue": "1480195200", "costofGoodsAndServicesSold": "1480195200", "operatingIncome": "3736501803", - "sellingGeneralAndAdministrative": "None", + "sellingGeneralAndAdministrative": "775553049", "researchAndDevelopment": "96595160", "operatingExpenses": "-2823035433", "investmentIncomeNet": "None", @@ -197,12 +197,12 @@ "comprehensiveIncomeNetOfTax": "None", "ebit": "3736501803", "ebitda": "4273079542", - "netIncome": "2669488213" + "netIncome": "2740399111" }, { "fiscalDateEnding": "2022-06-30", "reportedCurrency": "GBP", - "grossProfit": "6522136066", + "grossProfit": "6522136067", "totalRevenue": "7832527906", "costOfRevenue": "1310391839", "costofGoodsAndServicesSold": "1310391839", @@ -225,7 +225,7 @@ "comprehensiveIncomeNetOfTax": "None", "ebit": "3024308894", "ebitda": "3309758858", - "netIncome": "1117454443" + "netIncome": "1179535246" }, { "fiscalDateEnding": "2022-03-31", @@ -253,7 +253,7 @@ "comprehensiveIncomeNetOfTax": "None", "ebit": "3263668129", "ebitda": "3571710059", - "netIncome": "1205895489" + "netIncome": "1272889682" }, { "fiscalDateEnding": "2021-12-31", diff --git a/data/BTI/overview.json b/data/BTI/overview.json index 2b20700e..777ba3dd 100644 --- a/data/BTI/overview.json +++ b/data/BTI/overview.json @@ -12,19 +12,19 @@ "Address": "GLOBE HOUSE, 4 TEMPLE PLACE, LONDON, GB", "FiscalYearEnd": "December", "LatestQuarter": "2022-12-31", - "MarketCapitalization": "75230814000", + "MarketCapitalization": "59240830000", "EBITDA": "12192000000", - "PERatio": "8.92", + "PERatio": "8.13", "PEGRatio": "8.94", "BookValue": "6.61", "DividendPerShare": "2.178", "DividendYield": "0.0856", - "EPS": "3.77", + "EPS": "2.944", "RevenuePerShareTTM": "2.452", "ProfitMargin": "0.241", "OperatingMarginTTM": "0.422", "ReturnOnAssetsTTM": "0.0501", - "ReturnOnEquityTTM": "0.0957", + "ReturnOnEquityTTM": "9.36", "RevenueTTM": "27655000000", "GrossProfitTTM": "22851000000", "DilutedEPSTTM": "3.77", diff --git a/data/CE/daily.json b/data/CE/daily.json index 531fb1f8..f4430707 100644 --- a/data/CE/daily.json +++ b/data/CE/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "CE", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "112.47", + "2. high": "112.61", + "3. low": "109.38", + "4. close": "112.16", + "5. adjusted close": "112.16", + "6. volume": "1966939", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "115.13", "2. high": "117.175", diff --git a/data/CE/overview.json b/data/CE/overview.json index c58e5469..29fae15e 100644 --- a/data/CE/overview.json +++ b/data/CE/overview.json @@ -12,9 +12,9 @@ "Address": "222 W. LAS COLINAS BLVD., SUITE 900N, IRVING, TX, US", "FiscalYearEnd": "December", "LatestQuarter": "2023-03-31", - "MarketCapitalization": "12719493000", + "MarketCapitalization": "12460578000", "EBITDA": "1740000000", - "PERatio": "8.56", + "PERatio": "8.39", "PEGRatio": "7.85", "BookValue": "52.04", "DividendPerShare": "2.76", @@ -31,7 +31,7 @@ "QuarterlyEarningsGrowthYOY": "-0.819", "QuarterlyRevenueGrowthYOY": "0.124", "AnalystTargetPrice": "123.46", - "TrailingPE": "8.56", + "TrailingPE": "8.39", "ForwardPE": "7.36", "PriceToSalesRatioTTM": "1.157", "PriceToBookRatio": "2.216", @@ -40,8 +40,8 @@ "Beta": "1.296", "52WeekHigh": "126.75", "52WeekLow": "85.0", - "50DayMovingAverage": "108.48", - "200DayMovingAverage": "106.93", + "50DayMovingAverage": "108.68", + "200DayMovingAverage": "106.96", "SharesOutstanding": "108788000", "DividendDate": "2023-05-15", "ExDividendDate": "2023-04-28" diff --git a/data/CHD/daily.json b/data/CHD/daily.json index 48962bb3..0234bdc7 100644 --- a/data/CHD/daily.json +++ b/data/CHD/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "CHD", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "99.46", + "2. high": "100.52", + "3. low": "99.2203", + "4. close": "100.23", + "5. adjusted close": "100.23", + "6. volume": "1315464", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "100.0", "2. high": "100.38", diff --git a/data/CHD/overview.json b/data/CHD/overview.json index 8adaa8bd..68bbd03a 100644 --- a/data/CHD/overview.json +++ b/data/CHD/overview.json @@ -12,9 +12,9 @@ "Address": "500 CHARLES EWING BOULEVARD, EWING, NJ, US", "FiscalYearEnd": "December", "LatestQuarter": "2023-03-31", - "MarketCapitalization": "24475253000", + "MarketCapitalization": "24406858000", "EBITDA": "1216200000", - "PERatio": "59.64", + "PERatio": "59.48", "PEGRatio": "3.993", "BookValue": "15.02", "DividendPerShare": "1.06", @@ -31,17 +31,17 @@ "QuarterlyEarningsGrowthYOY": "-0.012", "QuarterlyRevenueGrowthYOY": "0.102", "AnalystTargetPrice": "97.05", - "TrailingPE": "59.64", + "TrailingPE": "59.48", "ForwardPE": "25.91", "PriceToSalesRatioTTM": "3.748", "PriceToBookRatio": "5.44", "EVToRevenue": "4.167", "EVToEBITDA": "18.45", "Beta": "0.466", - "52WeekHigh": "100.49", + "52WeekHigh": "100.52", "52WeekLow": "69.49", - "50DayMovingAverage": "95.43", - "200DayMovingAverage": "84.22", + "50DayMovingAverage": "95.59", + "200DayMovingAverage": "84.33", "SharesOutstanding": "244264000", "DividendDate": "2023-06-01", "ExDividendDate": "2023-05-12" diff --git a/data/CNQ/daily.json b/data/CNQ/daily.json index 6dc7bb4a..693741d5 100644 --- a/data/CNQ/daily.json +++ b/data/CNQ/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "CNQ", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "55.0", + "2. high": "55.26", + "3. low": "53.62", + "4. close": "54.07", + "5. adjusted close": "54.07", + "6. volume": "1949968", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "56.53", "2. high": "56.54", diff --git a/data/CNQ/overview.json b/data/CNQ/overview.json index ca848aee..74e2ddae 100644 --- a/data/CNQ/overview.json +++ b/data/CNQ/overview.json @@ -12,9 +12,9 @@ "Address": "2100, 855-2 STREET SW, CALGARY ALBERTA CANADA, AB, CA", "FiscalYearEnd": "December", "LatestQuarter": "2023-03-31", - "MarketCapitalization": "61574988000", + "MarketCapitalization": "60776735000", "EBITDA": "20770001000", - "PERatio": "8.81", + "PERatio": "8.7", "PEGRatio": "12.75", "BookValue": "35.16", "DividendPerShare": "3.25", @@ -30,8 +30,8 @@ "DilutedEPSTTM": "6.39", "QuarterlyEarningsGrowthYOY": "-0.384", "QuarterlyRevenueGrowthYOY": "-0.192", - "AnalystTargetPrice": "67.13", - "TrailingPE": "8.81", + "AnalystTargetPrice": "67.15", + "TrailingPE": "8.7", "ForwardPE": "8.1", "PriceToSalesRatioTTM": "1.44", "PriceToBookRatio": "2.154", @@ -40,8 +40,8 @@ "Beta": "2.048", "52WeekHigh": "61.59", "52WeekLow": "41.68", - "50DayMovingAverage": "56.31", - "200DayMovingAverage": "56.51", + "50DayMovingAverage": "56.23", + "200DayMovingAverage": "56.52", "SharesOutstanding": "1091540000", "DividendDate": "2023-07-05", "ExDividendDate": "2023-06-15" diff --git a/data/DEO/daily.json b/data/DEO/daily.json index 2f2ffcdb..17b0cae3 100644 --- a/data/DEO/daily.json +++ b/data/DEO/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "DEO", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "171.36", + "2. high": "171.47", + "3. low": "170.02", + "4. close": "170.83", + "5. adjusted close": "170.83", + "6. volume": "317580", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "173.11", "2. high": "173.25", diff --git a/data/DEO/overview.json b/data/DEO/overview.json index 65a1c589..c1f816ee 100644 --- a/data/DEO/overview.json +++ b/data/DEO/overview.json @@ -12,19 +12,19 @@ "Address": "LAKESIDE DRIVE, PARK ROYAL, LONDON, GB", "FiscalYearEnd": "June", "LatestQuarter": "2022-12-31", - "MarketCapitalization": "97013973000", + "MarketCapitalization": "76379850000", "EBITDA": "5719000000", - "PERatio": "21.53", + "PERatio": "21.24", "PEGRatio": "2.251", "BookValue": "0.794", "DividendPerShare": "0.776", "DividendYield": "0.0215", - "EPS": "8.02", + "EPS": "1.562", "RevenuePerShareTTM": "1.64", "ProfitMargin": "0.212", "OperatingMarginTTM": "0.314", "ReturnOnAssetsTTM": "0.0922", - "ReturnOnEquityTTM": "0.381", + "ReturnOnEquityTTM": "45.31", "RevenueTTM": "16915000000", "GrossProfitTTM": "9479000000", "DilutedEPSTTM": "8.02", diff --git a/data/EXR/daily.json b/data/EXR/daily.json index 31cb54c3..7a618484 100644 --- a/data/EXR/daily.json +++ b/data/EXR/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "EXR", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "147.73", + "2. high": "148.72", + "3. low": "144.76", + "4. close": "148.45", + "5. adjusted close": "148.45", + "6. volume": "1176092", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "150.2", "2. high": "150.99", diff --git a/data/EXR/overview.json b/data/EXR/overview.json index 5ec48029..76649e18 100644 --- a/data/EXR/overview.json +++ b/data/EXR/overview.json @@ -12,9 +12,9 @@ "Address": "2795 COTTONWOOD PARKWAY, SUITE 400, SALT LAKE CITY, UT, US", "FiscalYearEnd": "December", "LatestQuarter": "2023-03-31", - "MarketCapitalization": "21399351000", + "MarketCapitalization": "21289806000", "EBITDA": "1402239000", - "PERatio": "23.84", + "PERatio": "23.72", "PEGRatio": "4.209", "BookValue": "24.1", "DividendPerShare": "6.12", @@ -31,7 +31,7 @@ "QuarterlyEarningsGrowthYOY": "-0.039", "QuarterlyRevenueGrowthYOY": "0.134", "AnalystTargetPrice": "169.5", - "TrailingPE": "23.84", + "TrailingPE": "23.72", "ForwardPE": "24.69", "PriceToSalesRatioTTM": "11.61", "PriceToBookRatio": "6.43", @@ -40,8 +40,8 @@ "Beta": "0.556", "52WeekHigh": "208.29", "52WeekLow": "136.99", - "50DayMovingAverage": "148.37", - "200DayMovingAverage": "156.98", + "50DayMovingAverage": "148.34", + "200DayMovingAverage": "156.8", "SharesOutstanding": "135049000", "DividendDate": "2023-06-30", "ExDividendDate": "2023-06-14" diff --git a/data/FAST/daily.json b/data/FAST/daily.json index e302f2cb..a5db7793 100644 --- a/data/FAST/daily.json +++ b/data/FAST/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "FAST", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "57.76", + "2. high": "57.84", + "3. low": "57.16", + "4. close": "57.77", + "5. adjusted close": "57.77", + "6. volume": "2923911", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "57.95", "2. high": "58.455", diff --git a/data/FAST/overview.json b/data/FAST/overview.json index 8e411cf3..e630f2c4 100644 --- a/data/FAST/overview.json +++ b/data/FAST/overview.json @@ -12,14 +12,14 @@ "Address": "2001 THEURER BLVD, WINONA, MN, US", "FiscalYearEnd": "December", "LatestQuarter": "2023-03-31", - "MarketCapitalization": "33263196000", + "MarketCapitalization": "32989096000", "EBITDA": "1666000000", - "PERatio": "29.87", + "PERatio": "29.93", "PEGRatio": "2.453", "BookValue": "5.73", "DividendPerShare": "1.28", - "DividendYield": "0.0241", - "EPS": "1.95", + "DividendYield": "0.0239", + "EPS": "1.93", "RevenuePerShareTTM": "12.46", "ProfitMargin": "0.156", "OperatingMarginTTM": "0.209", @@ -27,21 +27,21 @@ "ReturnOnEquityTTM": "0.347", "RevenueTTM": "7135600000", "GrossProfitTTM": "3215800000", - "DilutedEPSTTM": "1.95", + "DilutedEPSTTM": "1.93", "QuarterlyEarningsGrowthYOY": "0.103", "QuarterlyRevenueGrowthYOY": "0.091", "AnalystTargetPrice": "55.37", - "TrailingPE": "29.87", + "TrailingPE": "29.93", "ForwardPE": "25.97", "PriceToSalesRatioTTM": "4.03", "PriceToBookRatio": "9.23", "EVToRevenue": "4.366", "EVToEBITDA": "18.63", - "Beta": "1.171", + "Beta": "1.152", "52WeekHigh": "59.3", "52WeekLow": "42.86", - "50DayMovingAverage": "55.24", - "200DayMovingAverage": "51.39", + "50DayMovingAverage": "55.3", + "200DayMovingAverage": "51.44", "SharesOutstanding": "571042000", "DividendDate": "2023-05-25", "ExDividendDate": "2023-04-26" diff --git a/data/HD/daily.json b/data/HD/daily.json index 0af8d0c5..4f0a62a7 100644 --- a/data/HD/daily.json +++ b/data/HD/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "HD", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "306.84", + "2. high": "307.98", + "3. low": "301.54", + "4. close": "302.02", + "5. adjusted close": "302.02", + "6. volume": "4831220", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "310.5", "2. high": "312.3", diff --git a/data/HD/overview.json b/data/HD/overview.json index f459e415..06129253 100644 --- a/data/HD/overview.json +++ b/data/HD/overview.json @@ -12,14 +12,14 @@ "Address": "2455 PACES FERRY ROAD, ATLANTA, GA, US", "FiscalYearEnd": "January", "LatestQuarter": "2023-04-30", - "MarketCapitalization": "313096798000", + "MarketCapitalization": "303644836000", "EBITDA": "26702000000", - "PERatio": "18.81", + "PERatio": "18.23", "PEGRatio": "1.722", "BookValue": "0.359", "DividendPerShare": "7.98", "DividendYield": "0.0272", - "EPS": "16.52", + "EPS": "16.57", "RevenuePerShareTTM": "153.15", "ProfitMargin": "0.107", "OperatingMarginTTM": "0.152", @@ -27,21 +27,21 @@ "ReturnOnEquityTTM": "0.146", "RevenueTTM": "155752006000", "GrossProfitTTM": "52778000000", - "DilutedEPSTTM": "16.52", + "DilutedEPSTTM": "16.57", "QuarterlyEarningsGrowthYOY": "-0.066", "QuarterlyRevenueGrowthYOY": "-0.042", - "AnalystTargetPrice": "314.39", - "TrailingPE": "18.81", + "AnalystTargetPrice": "314.55", + "TrailingPE": "18.23", "ForwardPE": "19.68", "PriceToSalesRatioTTM": "2.123", "PriceToBookRatio": "261.81", "EVToRevenue": "2.461", "EVToEBITDA": "14.29", - "Beta": "0.932", + "Beta": "0.947", "52WeekHigh": "342.29", "52WeekLow": "260.24", - "50DayMovingAverage": "296.11", - "200DayMovingAverage": "300.55", + "50DayMovingAverage": "296.32", + "200DayMovingAverage": "300.75", "SharesOutstanding": "1005380000", "DividendDate": "2023-06-15", "ExDividendDate": "2023-05-31" diff --git a/data/IMBBY/daily.json b/data/IMBBY/daily.json index 4391ec50..7e5def3e 100644 --- a/data/IMBBY/daily.json +++ b/data/IMBBY/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "IMBBY", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "22.55", + "2. high": "23.0252", + "3. low": "22.54", + "4. close": "22.68", + "5. adjusted close": "22.68", + "6. volume": "863536", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "22.9905", "2. high": "22.9905", diff --git a/data/LIN/daily.json b/data/LIN/daily.json index 0d06baea..712f6260 100644 --- a/data/LIN/daily.json +++ b/data/LIN/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "LIN", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "362.38", + "2. high": "364.92", + "3. low": "358.37", + "4. close": "364.53", + "5. adjusted close": "364.53", + "6. volume": "2129972", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "371.12", "2. high": "374.04", diff --git a/data/LIN/overview.json b/data/LIN/overview.json index 6dd94311..c902a62d 100644 --- a/data/LIN/overview.json +++ b/data/LIN/overview.json @@ -12,19 +12,19 @@ "Address": "THE PRIESTLEY CENTRE, 10 PRIESTLEY RD, GUILDFORD, GB", "FiscalYearEnd": "December", "LatestQuarter": "2023-03-31", - "MarketCapitalization": "185145999000", + "MarketCapitalization": "185146200000", "EBITDA": "11153000000", - "PERatio": "41.97", + "PERatio": "31.68", "PEGRatio": "2.726", "BookValue": "81.53", "DividendPerShare": "4.785", "DividendYield": "0.0138", - "EPS": "9.01", + "EPS": "9.0", "RevenuePerShareTTM": "67.24", "ProfitMargin": "0.135", "OperatingMarginTTM": "0.213", "ReturnOnAssetsTTM": "0.0545", - "ReturnOnEquityTTM": "0.108", + "ReturnOnEquityTTM": "10.83", "RevenueTTM": "33346001000", "GrossProfitTTM": "13914000000", "DilutedEPSTTM": "9.01", diff --git a/data/MAIN/daily.json b/data/MAIN/daily.json index 5c60d55d..485e7dce 100644 --- a/data/MAIN/daily.json +++ b/data/MAIN/daily.json @@ -2,17 +2,27 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "MAIN", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "39.53", + "2. high": "39.91", + "3. low": "39.44", + "4. close": "39.84", + "5. adjusted close": "39.84", + "6. volume": "424243", + "7. dividend amount": "0.2300", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "40.19", "2. high": "40.43", "3. low": "40.0", "4. close": "40.05", - "5. adjusted close": "40.05", + "5. adjusted close": "39.8201147991016", "6. volume": "1016476", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22,7 +32,7 @@ "2. high": "40.39", "3. low": "39.75", "4. close": "40.3", - "5. adjusted close": "40.3", + "5. adjusted close": "40.0686798103319", "6. volume": "353706", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32,7 +42,7 @@ "2. high": "40.799", "3. low": "40.0", "4. close": "40.03", - "5. adjusted close": "40.03", + "5. adjusted close": "39.8002295982031", "6. volume": "1205949", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -42,7 +52,7 @@ "2. high": "39.8", "3. low": "39.25", "4. close": "39.76", - "5. adjusted close": "39.76", + "5. adjusted close": "39.5317793860744", "6. volume": "378914", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -52,7 +62,7 @@ "2. high": "39.21", "3. low": "38.63", "4. close": "39.21", - "5. adjusted close": "39.21", + "5. adjusted close": "38.9849363613676", "6. volume": "422908", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -62,7 +72,7 @@ "2. high": "38.91", "3. low": "38.601", "4. close": "38.85", - "5. adjusted close": "38.85", + "5. adjusted close": "38.6270027451959", "6. volume": "656562", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -72,7 +82,7 @@ "2. high": "38.85", "3. low": "38.28", "4. close": "38.76", - "5. adjusted close": "38.76", + "5. adjusted close": "38.537519341153", "6. volume": "331052", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -82,7 +92,7 @@ "2. high": "38.28", "3. low": "37.92", "4. close": "38.2", - "5. adjusted close": "38.2", + "5. adjusted close": "37.980733715997", "6. volume": "369585", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -92,7 +102,7 @@ "2. high": "38.49", "3. low": "38.04", "4. close": "38.1", - "5. adjusted close": "38.1", + "5. adjusted close": "37.8813077115049", "6. volume": "355387", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -102,7 +112,7 @@ "2. high": "38.74", "3. low": "38.25", "4. close": "38.33", - "5. adjusted close": "38.33", + "5. adjusted close": "38.1099875218368", "6. volume": "463414", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -112,7 +122,7 @@ "2. high": "39.1361", "3. low": "38.73", "4. close": "38.74", - "5. adjusted close": "38.74", + "5. adjusted close": "38.5176341402546", "6. volume": "508365", "7. dividend amount": "0.2250", "8. split coefficient": "1.0" @@ -122,7 +132,7 @@ "2. high": "39.61", "3. low": "39.18", "4. close": "39.2", - "5. adjusted close": "38.9736430129604", + "5. adjusted close": "38.7499360528161", "6. volume": "393151", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -132,7 +142,7 @@ "2. high": "39.57", "3. low": "39.13", "4. close": "39.36", - "5. adjusted close": "39.1327191068908", + "5. adjusted close": "38.9080990571133", "6. volume": "539622", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -142,7 +152,7 @@ "2. high": "39.55", "3. low": "39.12", "4. close": "39.23", - "5. adjusted close": "39.0034697805723", + "5. adjusted close": "38.7795916161218", "6. volume": "434595", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -152,7 +162,7 @@ "2. high": "39.99", "3. low": "39.39", "4. close": "39.55", - "5. adjusted close": "39.3216219684332", + "5. adjusted close": "39.0959176247162", "6. volume": "430768", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -162,7 +172,7 @@ "2. high": "40.0899", "3. low": "39.71", "4. close": "39.88", - "5. adjusted close": "39.6497164121648", + "5. adjusted close": "39.4221288210792", "6. volume": "370960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -172,7 +182,7 @@ "2. high": "40.5", "3. low": "40.0", "4. close": "40.03", - "5. adjusted close": "39.7988502502246", + "5. adjusted close": "39.5704066376078", "6. volume": "384223", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -182,7 +192,7 @@ "2. high": "40.55", "3. low": "40.18", "4. close": "40.52", - "5. adjusted close": "40.2860207878866", + "5. adjusted close": "40.0547808382681", "6. volume": "313700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -192,7 +202,7 @@ "2. high": "40.545", "3. low": "40.2", "4. close": "40.39", - "5. adjusted close": "40.1567714615681", + "5. adjusted close": "39.9262733972766", "6. volume": "288234", "7. dividend amount": "0.2250", "8. split coefficient": "1.0" @@ -202,7 +212,7 @@ "2. high": "40.55", "3. low": "40.21", "4. close": "40.45", - "5. adjusted close": "39.993633032634", + "5. adjusted close": "39.7640713755961", "6. volume": "402496", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -212,7 +222,7 @@ "2. high": "40.5576", "3. low": "40.105", "4. close": "40.49", - "5. adjusted close": "40.0331817426786", + "5. adjusted close": "39.8033930778217", "6. volume": "402749", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -222,7 +232,7 @@ "2. high": "40.5037", "3. low": "40.0", "4. close": "40.32", - "5. adjusted close": "39.8650997249889", + "5. adjusted close": "39.6362758433631", "6. volume": "376566", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -232,7 +242,7 @@ "2. high": "40.04", "3. low": "39.698", "4. close": "39.9", - "5. adjusted close": "39.4498382695203", + "5. adjusted close": "39.2233979699947", "6. volume": "291623", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -242,7 +252,7 @@ "2. high": "39.77", "3. low": "39.4501", "4. close": "39.66", - "5. adjusted close": "39.2125460092525", + "5. adjusted close": "38.9874677566413", "6. volume": "252070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -252,7 +262,7 @@ "2. high": "39.99", "3. low": "39.71", "4. close": "39.75", - "5. adjusted close": "39.3015306068529", + "5. adjusted close": "39.0759415866489", "6. volume": "411332", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -262,7 +272,7 @@ "2. high": "39.8199", "3. low": "39.31", "4. close": "39.7", - "5. adjusted close": "39.2520947192971", + "5. adjusted close": "39.0267894588669", "6. volume": "283549", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -272,7 +282,7 @@ "2. high": "39.44", "3. low": "39.06", "4. close": "39.27", - "5. adjusted close": "38.8269460863173", + "5. adjusted close": "38.6040811599422", "6. volume": "350586", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -282,7 +292,7 @@ "2. high": "39.26", "3. low": "38.64", "4. close": "39.22", - "5. adjusted close": "38.7775101987615", + "5. adjusted close": "38.5549290321602", "6. volume": "367116", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -292,7 +302,7 @@ "2. high": "39.37", "3. low": "39.0877", "4. close": "39.11", - "5. adjusted close": "38.6687512461388", + "5. adjusted close": "38.4467943510399", "6. volume": "252443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -302,7 +312,7 @@ "2. high": "39.55", "3. low": "39.12", "4. close": "39.21", - "5. adjusted close": "38.7676230212504", + "5. adjusted close": "38.5450986066038", "6. volume": "365874", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -312,7 +322,7 @@ "2. high": "39.63", "3. low": "39.14", "4. close": "39.32", - "5. adjusted close": "38.8763819738731", + "5. adjusted close": "38.6532332877241", "6. volume": "418204", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -322,7 +332,7 @@ "2. high": "39.35", "3. low": "38.89", "4. close": "39.25", - "5. adjusted close": "38.807171731295", + "5. adjusted close": "38.5844203088294", "6. volume": "388610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -332,7 +342,7 @@ "2. high": "39.36", "3. low": "38.95", "4. close": "39.21", - "5. adjusted close": "38.7676230212504", + "5. adjusted close": "38.5450986066038", "6. volume": "437938", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -342,7 +352,7 @@ "2. high": "39.689", "3. low": "39.025", "4. close": "39.04", - "5. adjusted close": "38.5995410035607", + "5. adjusted close": "38.3779813721452", "6. volume": "385435", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -352,7 +362,7 @@ "2. high": "39.76", "3. low": "39.44", "4. close": "39.53", - "5. adjusted close": "39.0840127016074", + "5. adjusted close": "38.8596722244083", "6. volume": "378984", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -362,7 +372,7 @@ "2. high": "40.1799", "3. low": "39.53", "4. close": "39.6", - "5. adjusted close": "39.1532229441855", + "5. adjusted close": "38.928485203303", "6. volume": "240871", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -372,7 +382,7 @@ "2. high": "40.25", "3. low": "39.72", "4. close": "39.92", - "5. adjusted close": "39.4696126245426", + "5. adjusted close": "39.2430588211075", "6. volume": "273456", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -382,7 +392,7 @@ "2. high": "40.78", "3. low": "39.8701", "4. close": "40.21", - "5. adjusted close": "39.7563407723662", + "5. adjusted close": "39.5281411622428", "6. volume": "378150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -392,7 +402,7 @@ "2. high": "41.11", "3. low": "40.18", "4. close": "40.45", - "5. adjusted close": "39.993633032634", + "5. adjusted close": "39.7640713755961", "6. volume": "363575", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -402,7 +412,7 @@ "2. high": "41.45", "3. low": "40.33", "4. close": "41.17", - "5. adjusted close": "40.7055098134373", + "5. adjusted close": "40.4718620156562", "6. volume": "369288", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -412,7 +422,7 @@ "2. high": "41.05", "3. low": "39.6", "4. close": "40.33", - "5. adjusted close": "39.8749869025001", + "5. adjusted close": "39.6461062689195", "6. volume": "406613", "7. dividend amount": "0.2250", "8. split coefficient": "1.0" @@ -422,7 +432,7 @@ "2. high": "40.5", "3. low": "39.33", "4. close": "39.72", - "5. adjusted close": "39.0539879119049", + "5. adjusted close": "38.8298197756499", "6. volume": "493216", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -432,7 +442,7 @@ "2. high": "40.95", "3. low": "40.43", "4. close": "40.62", - "5. adjusted close": "39.9388970035643", + "5. adjusted close": "39.7096495288746", "6. volume": "345961", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -442,7 +452,7 @@ "2. high": "40.66", "3. low": "39.79", "4. close": "40.36", - "5. adjusted close": "39.6832565993072", + "5. adjusted close": "39.4554764890541", "6. volume": "444239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -452,7 +462,7 @@ "2. high": "40.94", "3. low": "40.41", "4. close": "40.53", - "5. adjusted close": "39.8504060943984", + "5. adjusted close": "39.6216665535521", "6. volume": "230251", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -462,7 +472,7 @@ "2. high": "40.6394", "3. low": "40.11", "4. close": "40.52", - "5. adjusted close": "39.8405737711578", + "5. adjusted close": "39.6118906674052", "6. volume": "195486", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -472,7 +482,7 @@ "2. high": "40.325", "3. low": "39.55", "4. close": "40.2", - "5. adjusted close": "39.5259394274566", + "5. adjusted close": "39.2990623107031", "6. volume": "263080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -482,7 +492,7 @@ "2. high": "40.07", "3. low": "39.36", "4. close": "39.5", - "5. adjusted close": "38.8376768006103", + "5. adjusted close": "38.6147502804172", "6. volume": "248313", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -492,7 +502,7 @@ "2. high": "40.3", "3. low": "39.8532", "4. close": "39.91", - "5. adjusted close": "39.2408020534774", + "5. adjusted close": "39.0155616124418", "6. volume": "207785", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -502,7 +512,7 @@ "2. high": "40.4011", "3. low": "39.98", "4. close": "40.22", - "5. adjusted close": "39.5456040739379", + "5. adjusted close": "39.3186140829969", "6. volume": "238311", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -512,7 +522,7 @@ "2. high": "40.15", "3. low": "39.7032", "4. close": "40.05", - "5. adjusted close": "39.3784545788467", + "5. adjusted close": "39.1524240184989", "6. volume": "230389", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -522,7 +532,7 @@ "2. high": "40.28", "3. low": "39.8", "4. close": "39.92", - "5. adjusted close": "39.2506343767181", + "5. adjusted close": "39.0253374985887", "6. volume": "285702", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -532,7 +542,7 @@ "2. high": "40.45", "3. low": "39.88", "4. close": "40.37", - "5. adjusted close": "39.6930889225478", + "5. adjusted close": "39.465252375201", "6. volume": "309653", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -542,7 +552,7 @@ "2. high": "40.2", "3. low": "39.5643", "4. close": "39.98", - "5. adjusted close": "39.3096283161621", + "5. adjusted close": "39.0839928154703", "6. volume": "281284", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -552,7 +562,7 @@ "2. high": "39.98", "3. low": "39.26", "4. close": "39.92", - "5. adjusted close": "39.2506343767181", + "5. adjusted close": "39.0253374985887", "6. volume": "301066", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -562,7 +572,7 @@ "2. high": "40.01", "3. low": "39.24", "4. close": "39.56", - "5. adjusted close": "38.8966707400543", + "5. adjusted close": "38.6734055972988", "6. volume": "373744", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -572,7 +582,7 @@ "2. high": "39.75", "3. low": "39.07", "4. close": "39.65", - "5. adjusted close": "38.9851616492203", + "5. adjusted close": "38.7613885726213", "6. volume": "273725", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -582,7 +592,7 @@ "2. high": "39.55", "3. low": "39.15", "4. close": "39.17", - "5. adjusted close": "38.5132101336685", + "5. adjusted close": "38.2921460375681", "6. volume": "304918", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -592,7 +602,7 @@ "2. high": "39.46", "3. low": "39.18", "4. close": "39.22", - "5. adjusted close": "38.5623717498718", + "5. adjusted close": "38.3410254683028", "6. volume": "311873", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -602,7 +612,7 @@ "2. high": "39.46", "3. low": "38.6902", "4. close": "39.24", - "5. adjusted close": "38.5820363963532", + "5. adjusted close": "38.3605772405967", "6. volume": "335186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -612,7 +622,7 @@ "2. high": "39.34", "3. low": "38.9", "4. close": "39.31", - "5. adjusted close": "38.6508626590378", + "5. adjusted close": "38.4290084436253", "6. volume": "264034", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -622,7 +632,7 @@ "2. high": "39.37", "3. low": "38.87", "4. close": "38.91", - "5. adjusted close": "38.2575697294113", + "5. adjusted close": "38.0379729977477", "6. volume": "269872", "7. dividend amount": "0.2250", "8. split coefficient": "1.0" @@ -632,7 +642,7 @@ "2. high": "39.88", "3. low": "39.15", "4. close": "39.67", - "5. adjusted close": "38.7805747071866", + "5. adjusted close": "38.5579759504446", "6. volume": "321992", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -642,7 +652,7 @@ "2. high": "39.9", "3. low": "39.33", "4. close": "39.75", - "5. adjusted close": "38.8587810590035", + "5. adjusted close": "38.6357334013152", "6. volume": "417756", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -652,7 +662,7 @@ "2. high": "39.55", "3. low": "39.18", "4. close": "39.46", - "5. adjusted close": "38.5752830336674", + "5. adjusted close": "38.3538626419094", "6. volume": "354627", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -662,7 +672,7 @@ "2. high": "39.61", "3. low": "39.15", "4. close": "39.25", - "5. adjusted close": "38.3699913601481", + "5. adjusted close": "38.1497493333741", "6. volume": "297431", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -672,7 +682,7 @@ "2. high": "39.71", "3. low": "39.2997", "4. close": "39.4", - "5. adjusted close": "38.5166282698047", + "5. adjusted close": "38.2955445537564", "6. volume": "244216", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -682,7 +692,7 @@ "2. high": "39.6", "3. low": "39.25", "4. close": "39.45", - "5. adjusted close": "38.5655072396903", + "5. adjusted close": "38.3441429605505", "6. volume": "264869", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -692,7 +702,7 @@ "2. high": "39.65", "3. low": "39.25", "4. close": "39.38", - "5. adjusted close": "38.4970766818505", + "5. adjusted close": "38.2761051910388", "6. volume": "268755", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -702,7 +712,7 @@ "2. high": "39.3", "3. low": "38.12", "4. close": "39.28", - "5. adjusted close": "38.3993187420794", + "5. adjusted close": "38.1789083774506", "6. volume": "230264", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -712,7 +722,7 @@ "2. high": "39.4", "3. low": "38.47", "4. close": "38.66", - "5. adjusted close": "37.7932195154987", + "5. adjusted close": "37.5762881332036", "6. volume": "199340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -722,7 +732,7 @@ "2. high": "39.5575", "3. low": "38.55", "4. close": "38.55", - "5. adjusted close": "37.6856857817505", + "5. adjusted close": "37.4693716382566", "6. volume": "221886", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -732,7 +742,7 @@ "2. high": "39.4", "3. low": "38.83", "4. close": "39.27", - "5. adjusted close": "38.3895429481023", + "5. adjusted close": "38.1691886960917", "6. volume": "251860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -742,7 +752,7 @@ "2. high": "38.9299", "3. low": "38.21", "4. close": "38.44", - "5. adjusted close": "37.5781520480024", + "5. adjusted close": "37.3624551433096", "6. volume": "273257", "7. dividend amount": "0.1750", "8. split coefficient": "1.0" @@ -752,7 +762,7 @@ "2. high": "38.82", "3. low": "38.09", "4. close": "38.48", - "5. adjusted close": "37.4467769210703", + "5. adjusted close": "37.2318341037046", "6. volume": "623008", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -762,7 +772,7 @@ "2. high": "39.32", "3. low": "37.945", "4. close": "38.89", - "5. adjusted close": "37.8457680473084", + "5. adjusted close": "37.6285350388012", "6. volume": "346247", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -772,7 +782,7 @@ "2. high": "38.78", "3. low": "37.92", "4. close": "38.54", - "5. adjusted close": "37.5051658663735", + "5. adjusted close": "37.2898878990846", "6. volume": "431743", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -782,7 +792,7 @@ "2. high": "39.6808", "3. low": "38.64", "4. close": "38.89", - "5. adjusted close": "37.8457680473084", + "5. adjusted close": "37.6285350388012", "6. volume": "378318", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -792,7 +802,7 @@ "2. high": "38.69", "3. low": "36.48", "4. close": "38.09", - "5. adjusted close": "37.0672487766", + "5. adjusted close": "36.8544844337346", "6. volume": "660881", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -802,7 +812,7 @@ "2. high": "39.36", "3. low": "37.57", "4. close": "37.98", - "5. adjusted close": "36.9602023768776", + "5. adjusted close": "36.7480524755379", "6. volume": "803768", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -812,7 +822,7 @@ "2. high": "42.0", "3. low": "39.39", "4. close": "39.44", - "5. adjusted close": "38.3810000459203", + "5. adjusted close": "38.1606948297845", "6. volume": "545801", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -822,7 +832,7 @@ "2. high": "41.92", "3. low": "41.55", "4. close": "41.92", - "5. adjusted close": "40.7944097851161", + "5. adjusted close": "40.5602517054911", "6. volume": "193760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -832,7 +842,7 @@ "2. high": "42.23", "3. low": "41.43", "4. close": "41.55", - "5. adjusted close": "40.4343446224135", + "5. adjusted close": "40.2022533006477", "6. volume": "338344", "7. dividend amount": "0.2250", "8. split coefficient": "1.0" @@ -842,7 +852,7 @@ "2. high": "42.84", "3. low": "42.3201", "4. close": "42.47", - "5. adjusted close": "41.1070404814818", + "5. adjusted close": "40.8710879157034", "6. volume": "347994", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -852,7 +862,7 @@ "2. high": "42.45", "3. low": "42.1733", "4. close": "42.27", - "5. adjusted close": "40.9134589393039", + "5. adjusted close": "40.6786175228816", "6. volume": "260182", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -862,7 +872,7 @@ "2. high": "42.25", "3. low": "41.6", "4. close": "42.14", - "5. adjusted close": "40.7876309368882", + "5. adjusted close": "40.5535117675475", "6. volume": "283635", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -872,7 +882,7 @@ "2. high": "42.59", "3. low": "41.81", "4. close": "41.92", - "5. adjusted close": "40.5746912404925", + "5. adjusted close": "40.3417943354435", "6. volume": "298654", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -882,7 +892,7 @@ "2. high": "42.85", "3. low": "42.1514", "4. close": "42.49", - "5. adjusted close": "41.1263986356996", + "5. adjusted close": "40.8903349549856", "6. volume": "307742", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -892,7 +902,7 @@ "2. high": "42.72", "3. low": "41.4807", "4. close": "42.49", - "5. adjusted close": "41.1263986356996", + "5. adjusted close": "40.8903349549856", "6. volume": "580848", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -902,7 +912,7 @@ "2. high": "41.85", "3. low": "39.95", "4. close": "40.99", - "5. adjusted close": "39.6745370693652", + "5. adjusted close": "39.4468070088223", "6. volume": "575418", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -912,7 +922,7 @@ "2. high": "40.33", "3. low": "39.77", "4. close": "40.19", - "5. adjusted close": "38.9002109006535", + "5. adjusted close": "38.6769254375352", "6. volume": "306558", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -922,7 +932,7 @@ "2. high": "39.9254", "3. low": "39.4", "4. close": "39.81", - "5. adjusted close": "38.5324059705154", + "5. adjusted close": "38.3112316911738", "6. volume": "243010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -932,7 +942,7 @@ "2. high": "40.2275", "3. low": "39.13", "4. close": "39.36", - "5. adjusted close": "38.0968475006151", + "5. adjusted close": "37.8781733073248", "6. volume": "354156", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -942,7 +952,7 @@ "2. high": "40.424", "3. low": "39.72", "4. close": "40.28", - "5. adjusted close": "38.9873225946336", + "5. adjusted close": "38.763537114305", "6. volume": "389711", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -952,7 +962,7 @@ "2. high": "40.16", "3. low": "39.5", "4. close": "39.67", - "5. adjusted close": "38.3968988909909", + "5. adjusted close": "38.1765024161986", "6. volume": "345497", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -962,7 +972,7 @@ "2. high": "39.8031", "3. low": "39.49", "4. close": "39.76", - "5. adjusted close": "38.484010584971", + "5. adjusted close": "38.2631140929684", "6. volume": "235858", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -972,7 +982,7 @@ "2. high": "39.73", "3. low": "39.29", "4. close": "39.67", - "5. adjusted close": "38.3968988909909", + "5. adjusted close": "38.1765024161986", "6. volume": "240296", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -982,7 +992,7 @@ "2. high": "39.461", "3. low": "39.16", "4. close": "39.4", - "5. adjusted close": "38.1355638090507", + "5. adjusted close": "37.9166673858892", "6. volume": "208618", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -992,7 +1002,7 @@ "2. high": "39.39", "3. low": "38.6", "4. close": "39.11", - "5. adjusted close": "37.8548705728927", + "5. adjusted close": "37.6375853162976", "6. volume": "288327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1002,7 +1012,7 @@ "2. high": "39.5409", "3. low": "38.585", "4. close": "38.74", - "5. adjusted close": "37.4967447198636", + "5. adjusted close": "37.2815150895773", "6. volume": "294514", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1012,7 +1022,7 @@ "2. high": "39.57", "3. low": "39.12", "4. close": "39.21", - "5. adjusted close": "37.9516613439817", + "5. adjusted close": "37.7338205127085", "6. volume": "280942", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1022,7 +1032,7 @@ "2. high": "39.68", "3. low": "39.22", "4. close": "39.59", - "5. adjusted close": "38.3194662741197", + "5. adjusted close": "38.0995142590699", "6. volume": "308263", "7. dividend amount": "0.2250", "8. split coefficient": "1.0" @@ -1032,7 +1042,7 @@ "2. high": "40.15", "3. low": "39.52", "4. close": "39.95", - "5. adjusted close": "38.4493953949789", + "5. adjusted close": "38.2286975926119", "6. volume": "465663", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1042,7 +1052,7 @@ "2. high": "40.5", "3. low": "39.81", "4. close": "40.11", - "5. adjusted close": "38.6033854641452", + "5. adjusted close": "38.3818037656987", "6. volume": "352030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1052,7 +1062,7 @@ "2. high": "40.105", "3. low": "39.71", "4. close": "39.96", - "5. adjusted close": "38.4590197743018", + "5. adjusted close": "38.2382667284298", "6. volume": "361034", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1062,7 +1072,7 @@ "2. high": "39.99", "3. low": "39.35", "4. close": "39.71", - "5. adjusted close": "38.2184102912293", + "5. adjusted close": "37.9990383329817", "6. volume": "261151", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1072,7 +1082,7 @@ "2. high": "39.53", "3. low": "39.08", "4. close": "39.53", - "5. adjusted close": "38.0451714634171", + "5. adjusted close": "37.826793888259", "6. volume": "210102", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1082,7 +1092,7 @@ "2. high": "39.67", "3. low": "38.9", "4. close": "38.92", - "5. adjusted close": "37.4580843247203", + "5. adjusted close": "37.2430766033656", "6. volume": "352511", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1092,7 +1102,7 @@ "2. high": "39.8", "3. low": "39.2484", "4. close": "39.58", - "5. adjusted close": "38.0932933600316", + "5. adjusted close": "37.8746395673486", "6. volume": "242693", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1102,7 +1112,7 @@ "2. high": "39.5", "3. low": "39.16", "4. close": "39.3", - "5. adjusted close": "37.8238107389905", + "5. adjusted close": "37.6067037644467", "6. volume": "201541", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1112,7 +1122,7 @@ "2. high": "39.35", "3. low": "39.01", "4. close": "39.2", - "5. adjusted close": "37.7275669457615", + "5. adjusted close": "37.5110124062675", "6. volume": "211912", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1122,7 +1132,7 @@ "2. high": "40.88", "3. low": "39.0", "4. close": "39.5", - "5. adjusted close": "38.0162983254484", + "5. adjusted close": "37.7980864808052", "6. volume": "556800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1132,7 +1142,7 @@ "2. high": "39.65", "3. low": "39.07", "4. close": "39.58", - "5. adjusted close": "38.0932933600316", + "5. adjusted close": "37.8746395673486", "6. volume": "319134", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1142,7 +1152,7 @@ "2. high": "39.15", "3. low": "38.55", "4. close": "39.15", - "5. adjusted close": "37.679445049147", + "5. adjusted close": "37.4631667271778", "6. volume": "234093", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1152,7 +1162,7 @@ "2. high": "38.9292", "3. low": "38.35", "4. close": "38.58", - "5. adjusted close": "37.1308554277418", + "5. adjusted close": "36.9177259855561", "6. volume": "249155", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1162,7 +1172,7 @@ "2. high": "39.53", "3. low": "38.71", "4. close": "38.97", - "5. adjusted close": "37.5062062213348", + "5. adjusted close": "37.2909222824552", "6. volume": "360549", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1172,7 +1182,7 @@ "2. high": "39.67", "3. low": "38.59", "4. close": "39.19", - "5. adjusted close": "37.7179425664386", + "5. adjusted close": "37.5014432704495", "6. volume": "412090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1182,7 +1192,7 @@ "2. high": "38.71", "3. low": "38.165", "4. close": "38.51", - "5. adjusted close": "37.0634847724815", + "5. adjusted close": "36.8507420348306", "6. volume": "280762", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1192,7 +1202,7 @@ "2. high": "38.82", "3. low": "38.2", "4. close": "38.81", - "5. adjusted close": "37.3522161521684", + "5. adjusted close": "37.1378161093684", "6. volume": "341809", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1202,7 +1212,7 @@ "2. high": "38.27", "3. low": "37.6", "4. close": "38.22", - "5. adjusted close": "36.7843777721174", + "5. adjusted close": "36.5732370961108", "6. volume": "342601", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1212,7 +1222,7 @@ "2. high": "37.745", "3. low": "37.19", "4. close": "37.5", - "5. adjusted close": "36.0914224608688", + "5. adjusted close": "35.8842593172202", "6. volume": "257724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1222,7 +1232,7 @@ "2. high": "37.32", "3. low": "36.93", "4. close": "37.15", - "5. adjusted close": "35.7545691845673", + "5. adjusted close": "35.5493395635928", "6. volume": "259027", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1232,7 +1242,7 @@ "2. high": "37.23", "3. low": "36.86", "4. close": "36.87", - "5. adjusted close": "35.4850865635262", + "5. adjusted close": "35.2814037606908", "6. volume": "242220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1242,7 +1252,7 @@ "2. high": "37.36", "3. low": "36.74", "4. close": "36.93", - "5. adjusted close": "35.5428328394635", + "5. adjusted close": "35.3388185755984", "6. volume": "294132", "7. dividend amount": "0.2250", "8. split coefficient": "1.0" @@ -1252,7 +1262,7 @@ "2. high": "37.698", "3. low": "37.05", "4. close": "37.48", - "5. adjusted close": "35.8537309870298", + "5. adjusted close": "35.6479321817636", "6. volume": "444461", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1262,7 +1272,7 @@ "2. high": "37.55", "3. low": "36.8164", "4. close": "36.91", - "5. adjusted close": "35.3084634666828", + "5. adjusted close": "35.1057944724892", "6. volume": "369767", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1272,7 +1282,7 @@ "2. high": "37.3", "3. low": "36.7", "4. close": "36.95", - "5. adjusted close": "35.3467278540756", + "5. adjusted close": "35.1438392240173", "6. volume": "321612", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1282,7 +1292,7 @@ "2. high": "37.1", "3. low": "36.63", "4. close": "37.09", - "5. adjusted close": "35.4806532099503", + "5. adjusted close": "35.2769958543654", "6. volume": "307569", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1292,7 +1302,7 @@ "2. high": "36.9", "3. low": "36.47", "4. close": "36.51", - "5. adjusted close": "34.9258195927551", + "5. adjusted close": "34.7253469572089", "6. volume": "254843", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1302,7 +1312,7 @@ "2. high": "36.93", "3. low": "36.33", "4. close": "36.71", - "5. adjusted close": "35.1171415297189", + "5. adjusted close": "34.9155707148491", "6. volume": "275640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1312,7 +1322,7 @@ "2. high": "36.84", "3. low": "36.08", "4. close": "36.79", - "5. adjusted close": "35.1936703045045", + "5. adjusted close": "34.9916602179051", "6. volume": "170857", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1322,7 +1332,7 @@ "2. high": "36.16", "3. low": "35.4054", "4. close": "36.08", - "5. adjusted close": "34.5144774282827", + "5. adjusted close": "34.3163658782826", "6. volume": "264716", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1332,7 +1342,7 @@ "2. high": "36.74", "3. low": "36.18", "4. close": "36.24", - "5. adjusted close": "34.6675349778538", + "5. adjusted close": "34.4685448843947", "6. volume": "221125", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1342,7 +1352,7 @@ "2. high": "36.165", "3. low": "35.6", "4. close": "35.98", - "5. adjusted close": "34.4188164598008", + "5. adjusted close": "34.2212539994625", "6. volume": "218352", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1352,7 +1362,7 @@ "2. high": "36.9", "3. low": "35.82", "4. close": "35.9", - "5. adjusted close": "34.3422876850152", + "5. adjusted close": "34.1451644964065", "6. volume": "318632", "7. dividend amount": "0.1000", "8. split coefficient": "1.0" @@ -1362,7 +1372,7 @@ "2. high": "37.22", "3. low": "36.585", "4. close": "37.0", - "5. adjusted close": "35.2962401207101", + "5. adjusted close": "35.0936412879733", "6. volume": "391951", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1372,7 +1382,7 @@ "2. high": "37.33", "3. low": "36.8646", "4. close": "37.19", - "5. adjusted close": "35.4774910834921", + "5. adjusted close": "35.273851878371", "6. volume": "333844", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1382,7 +1392,7 @@ "2. high": "37.6341", "3. low": "37.03", "4. close": "37.33", - "5. adjusted close": "35.6110444244894", + "5. adjusted close": "35.4066386291904", "6. volume": "295016", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1392,7 +1402,7 @@ "2. high": "38.31", "3. low": "37.35", "4. close": "37.4", - "5. adjusted close": "35.6778210949881", + "5. adjusted close": "35.4730320046001", "6. volume": "393628", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1402,7 +1412,7 @@ "2. high": "37.41", "3. low": "36.71", "4. close": "37.4", - "5. adjusted close": "35.6778210949881", + "5. adjusted close": "35.4730320046001", "6. volume": "319020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1412,7 +1422,7 @@ "2. high": "36.95", "3. low": "36.6", "4. close": "36.72", - "5. adjusted close": "35.0291334387155", + "5. adjusted close": "34.8280677863346", "6. volume": "216164", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1422,7 +1432,7 @@ "2. high": "36.97", "3. low": "36.46", "4. close": "36.71", - "5. adjusted close": "35.0195939143586", + "5. adjusted close": "34.8185830184189", "6. volume": "261420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1432,7 +1442,7 @@ "2. high": "36.99", "3. low": "36.53", "4. close": "36.64", - "5. adjusted close": "34.95281724386", + "5. adjusted close": "34.7521896430093", "6. volume": "269120", "7. dividend amount": "0.2200", "8. split coefficient": "1.0" @@ -1442,7 +1452,7 @@ "2. high": "37.6815", "3. low": "36.61", "4. close": "36.86", - "5. adjusted close": "34.95281724386", + "5. adjusted close": "34.7521896430093", "6. volume": "452727", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1452,7 +1462,7 @@ "2. high": "38.4", "3. low": "37.35", "4. close": "37.49", - "5. adjusted close": "35.5502202515548", + "5. adjusted close": "35.3461635842761", "6. volume": "392449", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1462,7 +1472,7 @@ "2. high": "38.26", "3. low": "37.56", "4. close": "38.06", - "5. adjusted close": "36.0907277347073", + "5. adjusted close": "35.8835685787556", "6. volume": "268715", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1472,7 +1482,7 @@ "2. high": "38.64", "3. low": "38.095", "4. close": "38.27", - "5. adjusted close": "36.2898620706056", + "5. adjusted close": "36.0815598925113", "6. volume": "254937", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1482,7 +1492,7 @@ "2. high": "38.2599", "3. low": "37.45", "4. close": "38.24", - "5. adjusted close": "36.2614143083344", + "5. adjusted close": "36.0532754191176", "6. volume": "277909", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1492,7 +1502,7 @@ "2. high": "38.1413", "3. low": "37.51", "4. close": "37.93", - "5. adjusted close": "35.9674540981988", + "5. adjusted close": "35.7610025273831", "6. volume": "219099", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1502,7 +1512,7 @@ "2. high": "38.73", "3. low": "37.68", "4. close": "37.77", - "5. adjusted close": "35.8157326994192", + "5. adjusted close": "35.6101520026169", "6. volume": "319598", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1512,7 +1522,7 @@ "2. high": "38.78", "3. low": "38.4", "4. close": "38.64", - "5. adjusted close": "36.6407178052835", + "5. adjusted close": "36.430401731033", "6. volume": "150406", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1522,7 +1532,7 @@ "2. high": "38.5", "3. low": "38.115", "4. close": "38.47", - "5. adjusted close": "36.4795138190801", + "5. adjusted close": "36.270123048469", "6. volume": "195890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1532,7 +1542,7 @@ "2. high": "38.4699", "3. low": "37.9114", "4. close": "38.36", - "5. adjusted close": "36.3752053574191", + "5. adjusted close": "36.1664133126922", "6. volume": "210702", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1542,7 +1552,7 @@ "2. high": "38.04", "3. low": "37.6132", "4. close": "37.99", - "5. adjusted close": "36.0243496227412", + "5. adjusted close": "35.8175714741704", "6. volume": "195876", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1552,7 +1562,7 @@ "2. high": "38.41", "3. low": "37.62", "4. close": "37.79", - "5. adjusted close": "35.8346978742666", + "5. adjusted close": "35.6290083182127", "6. volume": "225632", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1562,7 +1572,7 @@ "2. high": "38.01", "3. low": "37.12", "4. close": "37.91", - "5. adjusted close": "35.9484889233514", + "5. adjusted close": "35.7421462117873", "6. volume": "299324", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1572,7 +1582,7 @@ "2. high": "38.17", "3. low": "37.66", "4. close": "37.66", - "5. adjusted close": "35.7114242377582", + "5. adjusted close": "35.5064422668402", "6. volume": "246336", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1582,7 +1592,7 @@ "2. high": "38.68", "3. low": "37.78", "4. close": "38.15", - "5. adjusted close": "36.1760710215208", + "5. adjusted close": "35.9684219989366", "6. volume": "340407", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1592,7 +1602,7 @@ "2. high": "38.115", "3. low": "37.3", "4. close": "37.73", - "5. adjusted close": "35.7778023497243", + "5. adjusted close": "35.5724393714254", "6. volume": "336092", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1602,7 +1612,7 @@ "2. high": "38.53", "3. low": "37.58", "4. close": "38.04", - "5. adjusted close": "36.0717625598598", + "5. adjusted close": "35.8647122631599", "6. volume": "296758", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1612,7 +1622,7 @@ "2. high": "39.14", "3. low": "37.72", "4. close": "38.07", - "5. adjusted close": "36.100210322131", + "5. adjusted close": "35.8929967365535", "6. volume": "411611", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1622,7 +1632,7 @@ "2. high": "39.01", "3. low": "37.83", "4. close": "37.86", - "5. adjusted close": "35.9010759862327", + "5. adjusted close": "35.6950054227979", "6. volume": "305946", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1632,7 +1642,7 @@ "2. high": "39.99", "3. low": "38.77", "4. close": "39.04", - "5. adjusted close": "37.0200213022326", + "5. adjusted close": "36.8075280429485", "6. volume": "343527", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1642,7 +1652,7 @@ "2. high": "39.61", "3. low": "38.5", "4. close": "39.5", - "5. adjusted close": "37.4562203237241", + "5. adjusted close": "37.2412233016513", "6. volume": "338865", "7. dividend amount": "0.2200", "8. split coefficient": "1.0" @@ -1652,7 +1662,7 @@ "2. high": "39.88", "3. low": "37.9", "4. close": "39.0", - "5. adjusted close": "36.777255604865", + "5. adjusted close": "36.5661558097784", "6. volume": "536099", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1662,7 +1672,7 @@ "2. high": "37.565", "3. low": "36.74", "4. close": "37.39", - "5. adjusted close": "35.2590150529719", + "5. adjusted close": "35.0566298904517", "6. volume": "339481", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1672,7 +1682,7 @@ "2. high": "38.03", "3. low": "36.9", "4. close": "37.3", - "5. adjusted close": "35.1741444631145", + "5. adjusted close": "34.9722464539676", "6. volume": "356273", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1682,7 +1692,7 @@ "2. high": "37.55", "3. low": "36.95", "4. close": "37.25", - "5. adjusted close": "35.1269941354159", + "5. adjusted close": "34.925366767032", "6. volume": "218503", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1692,7 +1702,7 @@ "2. high": "37.4177", "3. low": "36.65", "4. close": "36.94", - "5. adjusted close": "34.834662103685", + "5. adjusted close": "34.6347127080312", "6. volume": "230580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1702,7 +1712,7 @@ "2. high": "36.94", "3. low": "36.21", "4. close": "36.9", - "5. adjusted close": "34.7969418415261", + "5. adjusted close": "34.5972089584827", "6. volume": "270340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1712,7 +1722,7 @@ "2. high": "36.91", "3. low": "36.14", "4. close": "36.2", - "5. adjusted close": "34.1368372537465", + "5. adjusted close": "33.9408933413841", "6. volume": "272420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1722,7 +1732,7 @@ "2. high": "36.86", "3. low": "36.22", "4. close": "36.24", - "5. adjusted close": "34.1745575159053", + "5. adjusted close": "33.9783970909326", "6. volume": "293741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1732,7 +1742,7 @@ "2. high": "36.59", "3. low": "35.07", "4. close": "36.36", - "5. adjusted close": "34.2877183023818", + "5. adjusted close": "34.0909083395781", "6. volume": "314693", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1742,7 +1752,7 @@ "2. high": "35.31", "3. low": "34.5916", "4. close": "35.1", - "5. adjusted close": "33.0995300443785", + "5. adjusted close": "32.9095402288006", "6. volume": "272084", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1752,7 +1762,7 @@ "2. high": "34.82", "3. low": "34.17", "4. close": "34.66", - "5. adjusted close": "32.6846071606313", + "5. adjusted close": "32.4969989837672", "6. volume": "336165", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1762,7 +1772,7 @@ "2. high": "35.16", "3. low": "34.45", "4. close": "34.67", - "5. adjusted close": "32.694037226171", + "5. adjusted close": "32.5063749211543", "6. volume": "243943", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1772,7 +1782,7 @@ "2. high": "34.945", "3. low": "34.29", "4. close": "34.85", - "5. adjusted close": "32.8637784058858", + "5. adjusted close": "32.6751417941225", "6. volume": "352750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1782,7 +1792,7 @@ "2. high": "35.3", "3. low": "34.52", "4. close": "34.75", - "5. adjusted close": "32.7694777504887", + "5. adjusted close": "32.5813824202513", "6. volume": "557009", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1792,7 +1802,7 @@ "2. high": "34.3", "3. low": "33.5", "4. close": "34.1", - "5. adjusted close": "32.1565234904076", + "5. adjusted close": "31.9719464900883", "6. volume": "312622", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1802,7 +1812,7 @@ "2. high": "33.8441", "3. low": "32.95", "4. close": "33.14", - "5. adjusted close": "31.2512371985955", + "5. adjusted close": "31.0718565009246", "6. volume": "300548", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1812,7 +1822,7 @@ "2. high": "33.5", "3. low": "31.66", "4. close": "33.32", - "5. adjusted close": "31.4209783783103", + "5. adjusted close": "31.2406233738928", "6. volume": "491724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1822,7 +1832,7 @@ "2. high": "33.0", "3. low": "32.23", "4. close": "32.68", - "5. adjusted close": "30.8174541837689", + "5. adjusted close": "30.6405633811169", "6. volume": "243802", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1832,7 +1842,7 @@ "2. high": "32.87", "3. low": "31.8", "4. close": "32.6", - "5. adjusted close": "30.7420136594513", + "5. adjusted close": "30.5655558820199", "6. volume": "488090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1842,7 +1852,7 @@ "2. high": "33.44", "3. low": "32.34", "4. close": "32.57", - "5. adjusted close": "30.7137234628321", + "5. adjusted close": "30.5374280698586", "6. volume": "348943", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1852,7 +1862,7 @@ "2. high": "33.84", "3. low": "32.96", "4. close": "33.23", - "5. adjusted close": "31.3361077884529", + "5. adjusted close": "31.1562399374087", "6. volume": "381123", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1862,7 +1872,7 @@ "2. high": "34.9396", "3. low": "33.76", "4. close": "33.89", - "5. adjusted close": "31.9584921140737", + "5. adjusted close": "31.7750518049588", "6. volume": "351393", "7. dividend amount": "0.2200", "8. split coefficient": "1.0" @@ -1872,7 +1882,7 @@ "2. high": "35.34", "3. low": "34.2273", "4. close": "35.09", - "5. adjusted close": "32.8766780499222", + "5. adjusted close": "32.6879673947817", "6. volume": "418273", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1882,7 +1892,7 @@ "2. high": "36.07", "3. low": "34.85", "4. close": "35.66", - "5. adjusted close": "33.4107249717933", + "5. adjusted close": "33.2189489113113", "6. volume": "538332", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1892,7 +1902,7 @@ "2. high": "34.545", "3. low": "32.68", "4. close": "34.14", - "5. adjusted close": "31.9865998468038", + "5. adjusted close": "31.8029982005656", "6. volume": "516247", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1902,7 +1912,7 @@ "2. high": "34.17", "3. low": "33.1", "4. close": "33.64", - "5. adjusted close": "31.5181376346362", + "5. adjusted close": "31.3372249404519", "6. volume": "504066", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1912,7 +1922,7 @@ "2. high": "35.11", "3. low": "32.95", "4. close": "33.23", - "5. adjusted close": "31.1339986206587", + "5. adjusted close": "30.9552908671586", "6. volume": "860979", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1922,7 +1932,7 @@ "2. high": "35.73", "3. low": "34.58", "4. close": "35.47", - "5. adjusted close": "33.2327093311696", + "5. adjusted close": "33.0419550724681", "6. volume": "482502", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1932,7 +1942,7 @@ "2. high": "36.17", "3. low": "34.42", "4. close": "34.75", - "5. adjusted close": "32.5581237456482", + "5. adjusted close": "32.3712415779043", "6. volume": "648729", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1942,7 +1952,7 @@ "2. high": "36.35", "3. low": "34.54", "4. close": "34.56", - "5. adjusted close": "32.3801081050246", + "5. adjusted close": "32.1942477390611", "6. volume": "614322", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1952,7 +1962,7 @@ "2. high": "36.99", "3. low": "36.12", "4. close": "36.42", - "5. adjusted close": "34.122787534288", + "5. adjusted close": "33.9269242666842", "6. volume": "612303", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1962,7 +1972,7 @@ "2. high": "38.86", "3. low": "37.39", "4. close": "37.4", - "5. adjusted close": "35.0409734701365", + "5. adjusted close": "34.8398398565071", "6. volume": "438199", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1972,7 +1982,7 @@ "2. high": "39.55", "3. low": "38.75", "4. close": "38.78", - "5. adjusted close": "36.3339291757191", + "5. adjusted close": "36.125374054421", "6. volume": "250557", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1982,7 +1992,7 @@ "2. high": "39.57", "3. low": "38.77", "4. close": "38.77", - "5. adjusted close": "36.3245599314758", + "5. adjusted close": "36.1160585892187", "6. volume": "251625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -1992,7 +2002,7 @@ "2. high": "39.94", "3. low": "39.31", "4. close": "39.63", - "5. adjusted close": "37.130314936404", + "5. adjusted close": "36.9171885966144", "6. volume": "267112", "7. dividend amount": "0.1000", "8. split coefficient": "1.0" @@ -2002,7 +2012,7 @@ "2. high": "39.755", "3. low": "39.11", "4. close": "39.72", - "5. adjusted close": "37.1209692744517", + "5. adjusted close": "36.9078965783419", "6. volume": "476193", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2012,7 +2022,7 @@ "2. high": "40.35", "3. low": "39.68", "4. close": "39.76", - "5. adjusted close": "37.1583519222609", + "5. adjusted close": "36.9450646514318", "6. volume": "323589", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2022,7 +2032,7 @@ "2. high": "40.04", "3. low": "39.55", "4. close": "39.82", - "5. adjusted close": "37.2144258939745", + "5. adjusted close": "37.0008167610668", "6. volume": "218022", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2032,7 +2042,7 @@ "2. high": "40.32", "3. low": "39.67", "4. close": "39.81", - "5. adjusted close": "37.2050802320223", + "5. adjusted close": "36.9915247427943", "6. volume": "298518", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2042,7 +2052,7 @@ "2. high": "41.1", "3. low": "40.63", "4. close": "40.76", - "5. adjusted close": "38.0929181174888", + "5. adjusted close": "37.8742664786811", "6. volume": "260156", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2052,7 +2062,7 @@ "2. high": "40.955", "3. low": "40.57", "4. close": "40.7", - "5. adjusted close": "38.0368441457751", + "5. adjusted close": "37.8185143690462", "6. volume": "178920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2062,7 +2072,7 @@ "2. high": "40.51", "3. low": "39.9", "4. close": "40.46", - "5. adjusted close": "37.8125482589204", + "5. adjusted close": "37.5955059305063", "6. volume": "147664", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2072,7 +2082,7 @@ "2. high": "40.34", "3. low": "39.8401", "4. close": "40.25", - "5. adjusted close": "37.6162893579225", + "5. adjusted close": "37.400373546784", "6. volume": "219891", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2082,7 +2092,7 @@ "2. high": "40.53", "3. low": "39.72", "4. close": "40.08", - "5. adjusted close": "37.4574131047338", + "5. adjusted close": "37.2424092361516", "6. volume": "327953", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2092,7 +2102,7 @@ "2. high": "41.13", "3. low": "40.3", "4. close": "40.4", - "5. adjusted close": "37.7564742872067", + "5. adjusted close": "37.5397538208714", "6. volume": "234988", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2102,7 +2112,7 @@ "2. high": "41.42", "3. low": "40.23", "4. close": "40.67", - "5. adjusted close": "38.0088071599182", + "5. adjusted close": "37.7906383142287", "6. volume": "381618", "7. dividend amount": "0.2150", "8. split coefficient": "1.0" @@ -2112,7 +2122,7 @@ "2. high": "42.15", "3. low": "41.3", "4. close": "41.74", - "5. adjusted close": "38.8036593091595", + "5. adjusted close": "38.5809280478392", "6. volume": "273858", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2122,7 +2132,7 @@ "2. high": "42.3", "3. low": "41.175", "4. close": "41.41", - "5. adjusted close": "38.4968742691015", + "5. adjusted close": "38.2759039401299", "6. volume": "311108", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2132,7 +2142,7 @@ "2. high": "42.385", "3. low": "41.45", "4. close": "42.19", - "5. adjusted close": "39.2220025456023", + "5. adjusted close": "38.9968700128974", "6. volume": "314831", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2142,7 +2152,7 @@ "2. high": "42.9706", "3. low": "42.17", "4. close": "42.29", - "5. adjusted close": "39.3149677092563", + "5. adjusted close": "39.0893015606881", "6. volume": "409059", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2152,7 +2162,7 @@ "2. high": "43.18", "3. low": "42.72", "4. close": "42.97", - "5. adjusted close": "39.9471308221031", + "5. adjusted close": "39.7178360856648", "6. volume": "328335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2162,7 +2172,7 @@ "2. high": "43.02", "3. low": "42.34", "4. close": "42.99", - "5. adjusted close": "39.9657238548339", + "5. adjusted close": "39.736322395223", "6. volume": "283368", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2172,7 +2182,7 @@ "2. high": "42.54", "3. low": "41.92", "4. close": "42.29", - "5. adjusted close": "39.3149677092563", + "5. adjusted close": "39.0893015606881", "6. volume": "289740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2182,7 +2192,7 @@ "2. high": "42.23", "3. low": "41.62", "4. close": "41.87", - "5. adjusted close": "38.9245140219097", + "5. adjusted close": "38.7010890599671", "6. volume": "460864", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2192,7 +2202,7 @@ "2. high": "42.99", "3. low": "42.44", "4. close": "42.49", - "5. adjusted close": "39.5008980365642", + "5. adjusted close": "39.2741646562695", "6. volume": "324644", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2202,7 +2212,7 @@ "2. high": "43.47", "3. low": "42.77", "4. close": "43.08", - "5. adjusted close": "40.0493925021225", + "5. adjusted close": "39.8195107882346", "6. volume": "246092", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2212,7 +2222,7 @@ "2. high": "43.43", "3. low": "42.74", "4. close": "42.83", - "5. adjusted close": "39.8169795929876", + "5. adjusted close": "39.5884319187578", "6. volume": "324900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2222,7 +2232,7 @@ "2. high": "44.18", "3. low": "43.5501", "4. close": "43.84", - "5. adjusted close": "40.7559277458925", + "5. adjusted close": "40.5219905514439", "6. volume": "288661", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2232,7 +2242,7 @@ "2. high": "43.95", "3. low": "43.25", "4. close": "43.81", - "5. adjusted close": "40.7280381967963", + "5. adjusted close": "40.4942610871067", "6. volume": "369545", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2242,7 +2252,7 @@ "2. high": "43.75", "3. low": "43.2", "4. close": "43.7", - "5. adjusted close": "40.625776516777", + "5. adjusted close": "40.392586384537", "6. volume": "406581", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2252,7 +2262,7 @@ "2. high": "43.0986", "3. low": "42.23", "4. close": "43.04", - "5. adjusted close": "40.0122064366609", + "5. adjusted close": "39.7825381691183", "6. volume": "1576017", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2262,7 +2272,7 @@ "2. high": "45.1", "3. low": "44.65", "4. close": "44.89", - "5. adjusted close": "41.732061964259", + "5. adjusted close": "41.4925218032463", "6. volume": "298226", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2272,7 +2282,7 @@ "2. high": "44.5", "3. low": "43.93", "4. close": "44.32", - "5. adjusted close": "41.2021605314315", + "5. adjusted close": "40.9656619808393", "6. volume": "266831", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2282,7 +2292,7 @@ "2. high": "45.5", "3. low": "44.0417", "4. close": "44.5", - "5. adjusted close": "41.3694978260086", + "5. adjusted close": "41.1320387668626", "6. volume": "412656", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2292,7 +2302,7 @@ "2. high": "45.67", "3. low": "43.78", "4. close": "45.28", - "5. adjusted close": "42.0946261025094", + "5. adjusted close": "41.8530048396301", "6. volume": "426420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2302,7 +2312,7 @@ "2. high": "44.89", "3. low": "44.26", "4. close": "44.38", - "5. adjusted close": "41.2579396296239", + "5. adjusted close": "41.0211209095137", "6. volume": "244268", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2312,7 +2322,7 @@ "2. high": "44.98", "3. low": "44.13", "4. close": "44.74", - "5. adjusted close": "41.5926142187781", + "5. adjusted close": "41.3538744815603", "6. volume": "260826", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2322,7 +2332,7 @@ "2. high": "44.499", "3. low": "43.66", "4. close": "44.32", - "5. adjusted close": "41.2021605314315", + "5. adjusted close": "40.9656619808393", "6. volume": "258900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2332,7 +2342,7 @@ "2. high": "45.0925", "3. low": "44.2886", "4. close": "44.49", - "5. adjusted close": "41.3602013096432", + "5. adjusted close": "41.1227956120835", "6. volume": "268500", "7. dividend amount": "0.2150", "8. split coefficient": "1.0" @@ -2342,7 +2352,7 @@ "2. high": "45.2", "3. low": "44.47", "4. close": "45.02", - "5. adjusted close": "41.6516332168692", + "5. adjusted close": "41.4125547132535", "6. volume": "381250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2352,7 +2362,7 @@ "2. high": "44.8791", "3. low": "43.75", "4. close": "44.62", - "5. adjusted close": "41.2815609537251", + "5. adjusted close": "41.0446066482757", "6. volume": "273778", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2362,7 +2372,7 @@ "2. high": "44.14", "3. low": "43.0011", "4. close": "43.91", - "5. adjusted close": "40.6246826866443", + "5. adjusted close": "40.3914988329401", "6. volume": "335196", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2372,7 +2382,7 @@ "2. high": "43.4", "3. low": "42.4", "4. close": "43.34", - "5. adjusted close": "40.097329711664", + "5. adjusted close": "39.8671728403467", "6. volume": "295180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2382,7 +2392,7 @@ "2. high": "42.79", "3. low": "42.0955", "4. close": "42.42", - "5. adjusted close": "39.2461635064325", + "5. adjusted close": "39.0208922908977", "6. volume": "172788", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2392,7 +2402,7 @@ "2. high": "43.1337", "3. low": "42.3", "4. close": "42.39", - "5. adjusted close": "39.2184080866967", + "5. adjusted close": "38.9932961860244", "6. volume": "176119", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2402,7 +2412,7 @@ "2. high": "43.0", "3. low": "41.93", "4. close": "42.98", - "5. adjusted close": "39.7642646748343", + "5. adjusted close": "39.5360195818667", "6. volume": "243929", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2412,7 +2422,7 @@ "2. high": "42.89", "3. low": "42.23", "4. close": "42.27", - "5. adjusted close": "39.1073864077535", + "5. adjusted close": "38.882911766531", "6. volume": "234790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2422,7 +2432,7 @@ "2. high": "42.45", "3. low": "41.54", "4. close": "42.41", - "5. adjusted close": "39.2369116998539", + "5. adjusted close": "39.0116935892733", "6. volume": "283708", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2432,7 +2442,7 @@ "2. high": "42.13", "3. low": "41.042", "4. close": "41.47", - "5. adjusted close": "38.3672418814652", + "5. adjusted close": "38.1470156365754", "6. volume": "342200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2442,7 +2452,7 @@ "2. high": "41.21", "3. low": "40.09", "4. close": "40.97", - "5. adjusted close": "37.9046515525351", + "5. adjusted close": "37.6870805553531", "6. volume": "327396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2452,7 +2462,7 @@ "2. high": "40.41", "3. low": "39.79", "4. close": "40.31", - "5. adjusted close": "37.2940323183473", + "5. adjusted close": "37.0799662481397", "6. volume": "355033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2462,7 +2472,7 @@ "2. high": "40.845", "3. low": "40.06", "4. close": "40.78", - "5. adjusted close": "37.7288672275417", + "5. adjusted close": "37.5123052244887", "6. volume": "461140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2472,7 +2482,7 @@ "2. high": "40.99", "3. low": "40.18", "4. close": "40.79", - "5. adjusted close": "37.7381190341203", + "5. adjusted close": "37.5215039261131", "6. volume": "367748", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2482,7 +2492,7 @@ "2. high": "40.48", "3. low": "40.1168", "4. close": "40.44", - "5. adjusted close": "37.4143058038692", + "5. adjusted close": "37.1995493692575", "6. volume": "320414", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2492,7 +2502,7 @@ "2. high": "40.58", "3. low": "39.65", "4. close": "40.49", - "5. adjusted close": "37.4605648367622", + "5. adjusted close": "37.2455428773797", "6. volume": "288258", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2502,7 +2512,7 @@ "2. high": "39.99", "3. low": "39.53", "4. close": "39.88", - "5. adjusted close": "36.8962046354674", + "5. adjusted close": "36.6844220782886", "6. volume": "260180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2512,7 +2522,7 @@ "2. high": "40.3", "3. low": "39.2", "4. close": "39.31", - "5. adjusted close": "36.3688516604871", + "5. adjusted close": "36.1600960856952", "6. volume": "515962", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2522,7 +2532,7 @@ "2. high": "40.42", "3. low": "38.21", "4. close": "40.22", - "5. adjusted close": "37.2107660591399", + "5. adjusted close": "36.9971779335197", "6. volume": "555755", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2532,7 +2542,7 @@ "2. high": "39.48", "3. low": "38.11", "4. close": "39.48", - "5. adjusted close": "36.5261323723233", + "5. adjusted close": "36.3164740133107", "6. volume": "387589", "7. dividend amount": "0.2150", "8. split coefficient": "1.0" @@ -2542,7 +2552,7 @@ "2. high": "38.89", "3. low": "37.62", "4. close": "38.53", - "5. adjusted close": "35.454134785379", + "5. adjusted close": "35.2506296443598", "6. volume": "664190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2552,7 +2562,7 @@ "2. high": "38.76", "3. low": "38.1563", "4. close": "38.55", - "5. adjusted close": "35.4725381774295", + "5. adjusted close": "35.2689274017667", "6. volume": "462248", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2562,7 +2572,7 @@ "2. high": "39.55", "3. low": "38.62", "4. close": "38.63", - "5. adjusted close": "35.5461517456317", + "5. adjusted close": "35.3421184313942", "6. volume": "526855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2572,7 +2582,7 @@ "2. high": "39.12", "3. low": "38.08", "4. close": "39.02", - "5. adjusted close": "35.9050178906174", + "5. adjusted close": "35.6989247008285", "6. volume": "427421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2582,7 +2592,7 @@ "2. high": "38.48", "3. low": "37.58", "4. close": "38.43", - "5. adjusted close": "35.3621178251262", + "5. adjusted close": "35.1591408573254", "6. volume": "360392", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2592,7 +2602,7 @@ "2. high": "37.5008", "3. low": "36.94", "4. close": "37.35", - "5. adjusted close": "34.3683346543967", + "5. adjusted close": "34.1710619573537", "6. volume": "271502", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2602,7 +2612,7 @@ "2. high": "37.4168", "3. low": "36.28", "4. close": "37.25", - "5. adjusted close": "34.2763176941439", + "5. adjusted close": "34.0795731703193", "6. volume": "454067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2612,7 +2622,7 @@ "2. high": "36.608", "3. low": "35.9731", "4. close": "36.56", - "5. adjusted close": "33.6414006684001", + "5. adjusted close": "33.4483005397819", "6. volume": "493778", "7. dividend amount": "0.0750", "8. split coefficient": "1.0" @@ -2622,7 +2632,7 @@ "2. high": "36.07", "3. low": "34.56", "4. close": "35.63", - "5. adjusted close": "32.7185234288275", + "5. adjusted close": "32.5307205741075", "6. volume": "887329", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2632,7 +2642,7 @@ "2. high": "35.34", "3. low": "34.35", "4. close": "34.59", - "5. adjusted close": "31.7635061858867", + "5. adjusted close": "31.5811850872405", "6. volume": "651017", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2642,7 +2652,7 @@ "2. high": "36.012", "3. low": "35.09", "4. close": "35.81", - "5. adjusted close": "32.8838148747211", + "5. adjusted close": "32.6950632545268", "6. volume": "591446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2652,7 +2662,7 @@ "2. high": "35.33", "3. low": "34.54", "4. close": "35.12", - "5. adjusted close": "32.2501976654623", + "5. adjusted close": "32.0650829795862", "6. volume": "762899", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2662,7 +2672,7 @@ "2. high": "35.97", "3. low": "34.81", "4. close": "35.19", - "5. adjusted close": "32.3144776721987", + "5. adjusted close": "32.1289940219714", "6. volume": "778493", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2672,7 +2682,7 @@ "2. high": "37.17", "3. low": "36.1362", "4. close": "36.8", - "5. adjusted close": "33.7929178271359", + "5. adjusted close": "33.5989479968329", "6. volume": "650946", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2682,7 +2692,7 @@ "2. high": "38.139", "3. low": "37.5", "4. close": "37.57", - "5. adjusted close": "34.4999979012363", + "5. adjusted close": "34.3019694630709", "6. volume": "280610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2692,7 +2702,7 @@ "2. high": "38.52", "3. low": "37.965", "4. close": "38.02", - "5. adjusted close": "34.9132265159703", + "5. adjusted close": "34.7128261641192", "6. volume": "258887", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2702,7 +2712,7 @@ "2. high": "38.58", "3. low": "38.06", "4. close": "38.58", - "5. adjusted close": "35.4274665698615", + "5. adjusted close": "35.2241145032014", "6. volume": "239043", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2712,7 +2722,7 @@ "2. high": "38.38", "3. low": "37.71", "4. close": "38.38", - "5. adjusted close": "35.2438094077575", + "5. adjusted close": "35.0415115249578", "6. volume": "335820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2722,7 +2732,7 @@ "2. high": "38.24", "3. low": "37.457", "4. close": "37.61", - "5. adjusted close": "34.5367293336571", + "5. adjusted close": "34.3384900587197", "6. volume": "322353", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2732,7 +2742,7 @@ "2. high": "38.26", "3. low": "37.7907", "4. close": "38.25", - "5. adjusted close": "35.1244322523899", + "5. adjusted close": "34.9228195890994", "6. volume": "222152", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2742,7 +2752,7 @@ "2. high": "38.12", "3. low": "37.42", "4. close": "37.89", - "5. adjusted close": "34.7938493606027", + "5. adjusted close": "34.5941342282608", "6. volume": "272017", "7. dividend amount": "0.2150", "8. split coefficient": "1.0" @@ -2752,7 +2762,7 @@ "2. high": "38.46", "3. low": "37.92", "4. close": "38.13", - "5. adjusted close": "34.8166769746694", + "5. adjusted close": "34.6168308128483", "6. volume": "510947", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2762,7 +2772,7 @@ "2. high": "38.49", "3. low": "37.79", "4. close": "38.43", - "5. adjusted close": "35.0906083434709", + "5. adjusted close": "34.8891898278982", "6. volume": "319966", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2772,7 +2782,7 @@ "2. high": "37.8", "3. low": "37.11", "4. close": "37.56", - "5. adjusted close": "34.2962073739466", + "5. adjusted close": "34.0993486842534", "6. volume": "322014", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2782,7 +2792,7 @@ "2. high": "37.1999", "3. low": "36.0", "4. close": "36.94", - "5. adjusted close": "33.7300825450902", + "5. adjusted close": "33.5364733864835", "6. volume": "289569", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2792,7 +2802,7 @@ "2. high": "36.74", "3. low": "35.625", "4. close": "36.12", - "5. adjusted close": "32.9813368036995", + "5. adjusted close": "32.7920254120136", "6. volume": "322475", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2802,7 +2812,7 @@ "2. high": "36.9325", "3. low": "35.96", "4. close": "36.46", - "5. adjusted close": "33.2917923550078", + "5. adjusted close": "33.1006989624036", "6. volume": "341443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2812,7 +2822,7 @@ "2. high": "37.4596", "3. low": "35.3", "4. close": "35.96", - "5. adjusted close": "32.835240073672", + "5. adjusted close": "32.6467672706537", "6. volume": "680655", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2822,7 +2832,7 @@ "2. high": "38.01", "3. low": "37.26", "4. close": "37.29", - "5. adjusted close": "34.0496691420253", + "5. adjusted close": "33.8542255707084", "6. volume": "291065", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2832,7 +2842,7 @@ "2. high": "39.2", "3. low": "37.76", "4. close": "37.89", - "5. adjusted close": "34.5975318796282", + "5. adjusted close": "34.3989436008083", "6. volume": "303849", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2842,7 +2852,7 @@ "2. high": "39.3", "3. low": "38.72", "4. close": "39.15", - "5. adjusted close": "35.7480436285945", + "5. adjusted close": "35.5428514640181", "6. volume": "259788", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2852,7 +2862,7 @@ "2. high": "38.89", "3. low": "37.75", "4. close": "38.49", - "5. adjusted close": "35.1453946172312", + "5. adjusted close": "34.9436616309082", "6. volume": "334023", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2862,7 +2872,7 @@ "2. high": "38.25", "3. low": "37.3", "4. close": "37.82", - "5. adjusted close": "34.5336145602412", + "5. adjusted close": "34.3353931639633", "6. volume": "436485", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2872,7 +2882,7 @@ "2. high": "37.87", "3. low": "36.39", "4. close": "36.97", - "5. adjusted close": "33.7574756819703", + "5. adjusted close": "33.5637092879885", "6. volume": "589434", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2882,7 +2892,7 @@ "2. high": "39.17", "3. low": "37.96", "4. close": "38.03", - "5. adjusted close": "34.7253665184023", + "5. adjusted close": "34.5260444744983", "6. volume": "422033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2892,7 +2902,7 @@ "2. high": "39.8289", "3. low": "38.245", "4. close": "38.89", - "5. adjusted close": "35.5106364422999", + "5. adjusted close": "35.3068069843082", "6. volume": "454044", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2902,7 +2912,7 @@ "2. high": "40.125", "3. low": "38.45", "4. close": "38.61", - "5. adjusted close": "35.2549671647518", + "5. adjusted close": "35.0526052369282", "6. volume": "538410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2912,7 +2922,7 @@ "2. high": "40.61", "3. low": "39.42", "4. close": "40.54", - "5. adjusted close": "37.0172589707081", + "5. adjusted close": "36.8047815670829", "6. volume": "398240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2922,7 +2932,7 @@ "2. high": "40.85", "3. low": "39.37", "4. close": "39.71", - "5. adjusted close": "36.2593821836906", + "5. adjusted close": "36.051254958778", "6. volume": "393498", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2932,7 +2942,7 @@ "2. high": "41.19", "3. low": "40.04", "4. close": "41.15", - "5. adjusted close": "37.5742527539378", + "5. adjusted close": "37.3585782310178", "6. volume": "306733", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2942,7 +2952,7 @@ "2. high": "40.58", "3. low": "39.3209", "4. close": "40.39", - "5. adjusted close": "36.8802932863073", + "5. adjusted close": "36.6686020595579", "6. volume": "331749", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2952,7 +2962,7 @@ "2. high": "40.36", "3. low": "38.6", "4. close": "39.2", - "5. adjusted close": "35.7936988567281", + "5. adjusted close": "35.5882446331931", "6. volume": "603534", "7. dividend amount": "0.2150", "8. split coefficient": "1.0" @@ -2962,7 +2972,7 @@ "2. high": "41.5", "3. low": "40.19", "4. close": "40.24", - "5. adjusted close": "36.542900976652", + "5. adjusted close": "36.3331463666038", "6. volume": "438540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2972,7 +2982,7 @@ "2. high": "41.5197", "3. low": "40.5788", "4. close": "41.34", - "5. adjusted close": "37.5418371365505", + "5. adjusted close": "37.3263486778182", "6. volume": "281959", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2982,7 +2992,7 @@ "2. high": "41.43", "3. low": "40.58", "4. close": "41.02", - "5. adjusted close": "37.2512375263982", + "5. adjusted close": "37.037417096374", "6. volume": "376085", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -2992,7 +3002,7 @@ "2. high": "42.53", "3. low": "40.41", "4. close": "40.44", - "5. adjusted close": "36.7245257329972", + "5. adjusted close": "36.5137286050064", "6. volume": "521648", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3002,7 +3012,7 @@ "2. high": "42.631", "3. low": "41.73", "4. close": "42.62", - "5. adjusted close": "38.7042355771597", + "5. adjusted close": "38.4820750035948", "6. volume": "327273", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3012,7 +3022,7 @@ "2. high": "43.07", "3. low": "42.19", "4. close": "42.19", - "5. adjusted close": "38.3137423510176", + "5. adjusted close": "38.0938231910292", "6. volume": "332835", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3022,7 +3032,7 @@ "2. high": "44.1427", "3. low": "42.95", "4. close": "43.04", - "5. adjusted close": "39.0856475654846", + "5. adjusted close": "38.8612977042403", "6. volume": "357711", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3032,7 +3042,7 @@ "2. high": "43.81", "3. low": "42.961", "4. close": "43.65", - "5. adjusted close": "39.6396030723375", + "5. adjusted close": "39.4120735313682", "6. volume": "437349", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3042,7 +3052,7 @@ "2. high": "42.98", "3. low": "42.03", "4. close": "42.94", - "5. adjusted close": "38.994835187312", + "5. adjusted close": "38.771006585039", "6. volume": "305777", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3052,7 +3062,7 @@ "2. high": "42.22", "3. low": "41.52", "4. close": "42.02", - "5. adjusted close": "38.1593613081242", + "5. adjusted close": "37.940328288387", "6. volume": "268609", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3062,7 +3072,7 @@ "2. high": "42.41", "3. low": "41.69", "4. close": "41.7", - "5. adjusted close": "37.8687616979719", + "5. adjusted close": "37.6513967069428", "6. volume": "317972", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3072,7 +3082,7 @@ "2. high": "41.86", "3. low": "41.24", "4. close": "41.86", - "5. adjusted close": "38.014061503048", + "5. adjusted close": "37.7958624976649", "6. volume": "224501", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3082,7 +3092,7 @@ "2. high": "41.7883", "3. low": "41.17", "4. close": "41.22", - "5. adjusted close": "37.4328622827434", + "5. adjusted close": "37.2179993347766", "6. volume": "226603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3092,7 +3102,7 @@ "2. high": "41.7", "3. low": "41.1", "4. close": "41.22", - "5. adjusted close": "37.4328622827434", + "5. adjusted close": "37.2179993347766", "6. volume": "242436", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3102,7 +3112,7 @@ "2. high": "42.05", "3. low": "41.29", "4. close": "41.61", - "5. adjusted close": "37.7870305576165", + "5. adjusted close": "37.5701346996617", "6. volume": "217421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3112,7 +3122,7 @@ "2. high": "41.515", "3. low": "40.9544", "4. close": "41.32", - "5. adjusted close": "37.523674660916", + "5. adjusted close": "37.3082904539779", "6. volume": "322571", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3122,7 +3132,7 @@ "2. high": "42.0", "3. low": "41.05", "4. close": "41.14", - "5. adjusted close": "37.3602123802053", + "5. adjusted close": "37.1457664394156", "6. volume": "410186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3132,7 +3142,7 @@ "2. high": "42.29", "3. low": "41.85", "4. close": "41.99", - "5. adjusted close": "38.1321175946724", + "5. adjusted close": "37.9132409526266", "6. volume": "264293", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3142,7 +3152,7 @@ "2. high": "42.58", "3. low": "41.96", "4. close": "42.02", - "5. adjusted close": "38.1593613081242", + "5. adjusted close": "37.940328288387", "6. volume": "315888", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3152,7 +3162,7 @@ "2. high": "42.64", "3. low": "42.28", "4. close": "42.6", - "5. adjusted close": "38.6860731015252", + "5. adjusted close": "38.4640167797546", "6. volume": "266705", "7. dividend amount": "0.2150", "8. split coefficient": "1.0" @@ -3162,7 +3172,7 @@ "2. high": "43.29", "3. low": "42.46", "4. close": "42.64", - "5. adjusted close": "38.5279494814676", + "5. adjusted close": "38.3068007821729", "6. volume": "459780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3172,7 +3182,7 @@ "2. high": "42.6694", "3. low": "42.285", "4. close": "42.44", - "5. adjusted close": "38.3472367728303", + "5. adjusted close": "38.1271253563654", "6. volume": "403393", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3182,7 +3192,7 @@ "2. high": "42.68", "3. low": "42.3", "4. close": "42.48", - "5. adjusted close": "38.3833793145578", + "5. adjusted close": "38.1630604415269", "6. volume": "392067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3192,7 +3202,7 @@ "2. high": "42.4499", "3. low": "41.89", "4. close": "42.25", - "5. adjusted close": "38.1755596996249", + "5. adjusted close": "37.9564337018482", "6. volume": "227689", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3202,7 +3212,7 @@ "2. high": "42.23", "3. low": "41.77", "4. close": "42.07", - "5. adjusted close": "38.0129182618514", + "5. adjusted close": "37.7947258186214", "6. volume": "246926", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3212,7 +3222,7 @@ "2. high": "41.99", "3. low": "41.63", "4. close": "41.96", - "5. adjusted close": "37.9135262721009", + "5. adjusted close": "37.6959043344272", "6. volume": "196361", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3222,7 +3232,7 @@ "2. high": "42.5299", "3. low": "41.68", "4. close": "41.69", - "5. adjusted close": "37.6695641154405", + "5. adjusted close": "37.453342509587", "6. volume": "295659", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3232,7 +3242,7 @@ "2. high": "42.79", "3. low": "42.22", "4. close": "42.63", - "5. adjusted close": "38.5189138460357", + "5. adjusted close": "38.2978170108826", "6. volume": "235359", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3242,7 +3252,7 @@ "2. high": "42.3401", "3. low": "41.92", "4. close": "42.19", - "5. adjusted close": "38.1213458870337", + "5. adjusted close": "37.9025310741059", "6. volume": "225016", "7. dividend amount": "0.0750", "8. split coefficient": "1.0" @@ -3252,7 +3262,7 @@ "2. high": "42.21", "3. low": "41.43", "4. close": "41.97", - "5. adjusted close": "37.8552676417557", + "5. adjusted close": "37.6379801060032", "6. volume": "401922", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3262,7 +3272,7 @@ "2. high": "41.81", "3. low": "40.84", "4. close": "41.8", - "5. adjusted close": "37.7019344156633", + "5. adjusted close": "37.4855270057406", "6. volume": "272507", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3272,7 +3282,7 @@ "2. high": "41.41", "3. low": "40.46", "4. close": "40.95", - "5. adjusted close": "36.9352682852013", + "5. adjusted close": "36.7232615044277", "6. volume": "304863", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3282,7 +3292,7 @@ "2. high": "40.985", "3. low": "40.11", "4. close": "40.89", - "5. adjusted close": "36.8811506759922", + "5. adjusted close": "36.6694545278644", "6. volume": "263350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3292,7 +3302,7 @@ "2. high": "40.52", "3. low": "39.78", "4. close": "39.94", - "5. adjusted close": "36.0242885301816", + "5. adjusted close": "35.8175107322794", "6. volume": "338641", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3302,7 +3312,7 @@ "2. high": "40.881", "3. low": "40.23", "4. close": "40.24", - "5. adjusted close": "36.2948765762271", + "5. adjusted close": "36.0865456150958", "6. volume": "240097", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3312,7 +3322,7 @@ "2. high": "40.9693", "3. low": "40.31", "4. close": "40.41", - "5. adjusted close": "36.4482098023195", + "5. adjusted close": "36.2389987153583", "6. volume": "296634", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3322,7 +3332,7 @@ "2. high": "41.3151", "3. low": "40.77", "4. close": "40.89", - "5. adjusted close": "36.8811506759922", + "5. adjusted close": "36.6694545278644", "6. volume": "255904", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3332,7 +3342,7 @@ "2. high": "40.83", "3. low": "39.56", "4. close": "40.28", - "5. adjusted close": "36.3309549823665", + "5. adjusted close": "36.1224169328046", "6. volume": "678762", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3342,7 +3352,7 @@ "2. high": "42.52", "3. low": "40.43", "4. close": "40.43", - "5. adjusted close": "36.4662490053892", + "5. adjusted close": "36.2569343742127", "6. volume": "696605", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3352,7 +3362,7 @@ "2. high": "43.1534", "3. low": "42.295", "4. close": "42.7", - "5. adjusted close": "38.5136985537996", + "5. adjusted close": "38.2926316541896", "6. volume": "337341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3362,7 +3372,7 @@ "2. high": "43.68", "3. low": "43.2501", "4. close": "43.39", - "5. adjusted close": "39.1360510597041", + "5. adjusted close": "38.9114118846671", "6. volume": "227251", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3372,7 +3382,7 @@ "2. high": "43.6", "3. low": "42.64", "4. close": "43.34", - "5. adjusted close": "39.0909530520299", + "5. adjusted close": "38.8665727375311", "6. volume": "424476", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3382,7 +3392,7 @@ "2. high": "43.68", "3. low": "42.4283", "4. close": "42.75", - "5. adjusted close": "38.5587965614738", + "5. adjusted close": "38.3374708013256", "6. volume": "362513", "7. dividend amount": "0.2150", "8. split coefficient": "1.0" @@ -3392,7 +3402,7 @@ "2. high": "43.81", "3. low": "42.73", "4. close": "43.64", - "5. adjusted close": "39.1645730697712", + "5. adjusted close": "38.9397701796776", "6. volume": "500783", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3402,7 +3412,7 @@ "2. high": "43.24", "3. low": "41.8", "4. close": "43.07", - "5. adjusted close": "38.6530284627645", + "5. adjusted close": "38.4311618157359", "6. volume": "493509", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3412,7 +3422,7 @@ "2. high": "41.89", "3. low": "40.0", "4. close": "41.67", - "5. adjusted close": "37.3966031122219", + "5. adjusted close": "37.1819482902651", "6. volume": "672619", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3422,7 +3432,7 @@ "2. high": "42.78", "3. low": "41.8901", "4. close": "41.93", - "5. adjusted close": "37.6299392487513", + "5. adjusted close": "37.4139450878525", "6. volume": "258552", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3432,7 +3442,7 @@ "2. high": "42.76", "3. low": "41.97", "4. close": "42.22", - "5. adjusted close": "37.8901987856494", + "5. adjusted close": "37.6727107467", "6. volume": "332549", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3442,7 +3452,7 @@ "2. high": "43.12", "3. low": "42.67", "4. close": "42.88", - "5. adjusted close": "38.4825135937623", + "5. adjusted close": "38.261625694422", "6. volume": "186352", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3452,7 +3462,7 @@ "2. high": "42.99", "3. low": "42.61", "4. close": "42.7", - "5. adjusted close": "38.3209731915497", + "5. adjusted close": "38.1010125268615", "6. volume": "198351", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3462,7 +3472,7 @@ "2. high": "43.31", "3. low": "42.75", "4. close": "43.02", - "5. adjusted close": "38.6081561288166", + "5. adjusted close": "38.3865470469691", "6. volume": "253050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3472,7 +3482,7 @@ "2. high": "42.83", "3. low": "42.46", "4. close": "42.8", - "5. adjusted close": "38.4107178594456", + "5. adjusted close": "38.1902420643951", "6. volume": "255638", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3482,7 +3492,7 @@ "2. high": "42.602", "3. low": "41.84", "4. close": "42.29", - "5. adjusted close": "37.9530200531765", + "5. adjusted close": "37.7351714229736", "6. volume": "314124", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3492,7 +3502,7 @@ "2. high": "43.28", "3. low": "42.2", "4. close": "42.39", - "5. adjusted close": "38.0427647210724", + "5. adjusted close": "37.8244009605072", "6. volume": "400506", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3502,7 +3512,7 @@ "2. high": "43.79", "3. low": "42.94", "4. close": "43.07", - "5. adjusted close": "38.6530284627645", + "5. adjusted close": "38.4311618157359", "6. volume": "286811", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3512,7 +3522,7 @@ "2. high": "43.99", "3. low": "43.54", "4. close": "43.56", - "5. adjusted close": "39.0927773354544", + "5. adjusted close": "38.8683865496507", "6. volume": "219291", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3522,7 +3532,7 @@ "2. high": "43.75", "3. low": "43.344", "4. close": "43.63", - "5. adjusted close": "39.1555986029816", + "5. adjusted close": "38.9308472259243", "6. volume": "274028", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3532,7 +3542,7 @@ "2. high": "44.02", "3. low": "43.51", "4. close": "43.63", - "5. adjusted close": "39.1555986029816", + "5. adjusted close": "38.9308472259243", "6. volume": "271486", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3542,7 +3552,7 @@ "2. high": "43.85", "3. low": "42.9", "4. close": "43.7", - "5. adjusted close": "39.2184198705087", + "5. adjusted close": "38.9933079021978", "6. volume": "282220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3552,7 +3562,7 @@ "2. high": "43.91", "3. low": "43.1407", "4. close": "43.22", - "5. adjusted close": "38.7876454646084", + "5. adjusted close": "38.5650061220364", "6. volume": "276285", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3562,7 +3572,7 @@ "2. high": "44.3", "3. low": "43.67", "4. close": "44.01", - "5. adjusted close": "39.496628340986", + "5. adjusted close": "39.2699194685521", "6. volume": "285379", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3572,7 +3582,7 @@ "2. high": "44.22", "3. low": "43.67", "4. close": "44.07", - "5. adjusted close": "39.5504751417235", + "5. adjusted close": "39.3234571910723", "6. volume": "348193", "7. dividend amount": "0.2150", "8. split coefficient": "1.0" @@ -3582,7 +3592,7 @@ "2. high": "44.34", "3. low": "43.0", "4. close": "44.24", - "5. adjusted close": "39.5102861074822", + "5. adjusted close": "39.2834988400821", "6. volume": "441113", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3592,7 +3602,7 @@ "2. high": "42.99", "3. low": "42.31", "4. close": "42.98", - "5. adjusted close": "38.3849931487248", + "5. adjusted close": "38.1646650123583", "6. volume": "335109", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3602,7 +3612,7 @@ "2. high": "43.58", "3. low": "42.74", "4. close": "42.82", - "5. adjusted close": "38.2420988047556", + "5. adjusted close": "38.0225908755044", "6. volume": "319221", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3612,7 +3622,7 @@ "2. high": "43.77", "3. low": "42.51", "4. close": "42.86", - "5. adjusted close": "38.2778223907479", + "5. adjusted close": "38.0581094097179", "6. volume": "389752", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3622,7 +3632,7 @@ "2. high": "43.33", "3. low": "40.62", "4. close": "42.84", - "5. adjusted close": "38.2599605977518", + "5. adjusted close": "38.0403501426112", "6. volume": "549060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3632,7 +3642,7 @@ "2. high": "41.83", "3. low": "39.31", "4. close": "41.08", - "5. adjusted close": "36.6881228140906", + "5. adjusted close": "36.4775346372191", "6. volume": "1135649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3642,7 +3652,7 @@ "2. high": "43.5", "3. low": "42.1", "4. close": "42.41", - "5. adjusted close": "37.8759320483345", + "5. adjusted close": "37.6585258998165", "6. volume": "629738", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3652,7 +3662,7 @@ "2. high": "44.7212", "3. low": "43.58", "4. close": "43.61", - "5. adjusted close": "38.9476396281035", + "5. adjusted close": "38.7240819262202", "6. volume": "297720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3662,7 +3672,7 @@ "2. high": "44.95", "3. low": "44.43", "4. close": "44.6", - "5. adjusted close": "39.8317983814129", + "5. adjusted close": "39.6031656480032", "6. volume": "293921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3672,7 +3682,7 @@ "2. high": "44.7411", "3. low": "44.07", "4. close": "44.53", - "5. adjusted close": "39.7692821059264", + "5. adjusted close": "39.5410082131297", "6. volume": "343524", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3682,7 +3692,7 @@ "2. high": "44.525", "3. low": "44.07", "4. close": "44.09", - "5. adjusted close": "39.3763226600111", + "5. adjusted close": "39.1503043367817", "6. volume": "392869", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3692,7 +3702,7 @@ "2. high": "45.0", "3. low": "44.46", "4. close": "44.46", - "5. adjusted close": "39.7067658304398", + "5. adjusted close": "39.4788507782561", "6. volume": "248060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3702,7 +3712,7 @@ "2. high": "44.99", "3. low": "44.541", "4. close": "44.84", - "5. adjusted close": "40.0461398973667", + "5. adjusted close": "39.816276853284", "6. volume": "203725", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3712,7 +3722,7 @@ "2. high": "44.6796", "3. low": "44.0", "4. close": "44.6", - "5. adjusted close": "39.8317983814129", + "5. adjusted close": "39.6031656480032", "6. volume": "180119", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3722,7 +3732,7 @@ "2. high": "44.35", "3. low": "43.57", "4. close": "44.11", - "5. adjusted close": "39.3941844530072", + "5. adjusted close": "39.1680636038884", "6. volume": "303721", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3732,7 +3742,7 @@ "2. high": "44.7", "3. low": "44.1701", "4. close": "44.4", - "5. adjusted close": "39.6531804514514", + "5. adjusted close": "39.425572976936", "6. volume": "243652", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3742,7 +3752,7 @@ "2. high": "44.71", "3. low": "44.12", "4. close": "44.5", - "5. adjusted close": "39.7424894164321", + "5. adjusted close": "39.5143693124696", "6. volume": "210756", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3752,7 +3762,7 @@ "2. high": "45.18", "3. low": "44.46", "4. close": "44.49", - "5. adjusted close": "39.7335585199341", + "5. adjusted close": "39.5054896789162", "6. volume": "249430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3762,7 +3772,7 @@ "2. high": "45.06", "3. low": "44.5", "4. close": "44.88", - "5. adjusted close": "40.081863483359", + "5. adjusted close": "39.8517953874974", "6. volume": "295907", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3772,7 +3782,7 @@ "2. high": "44.97", "3. low": "44.12", "4. close": "44.4", - "5. adjusted close": "39.6531804514514", + "5. adjusted close": "39.425572976936", "6. volume": "394640", "7. dividend amount": "0.2150", "8. split coefficient": "1.0" @@ -3782,7 +3792,7 @@ "2. high": "45.15", "3. low": "44.64", "4. close": "44.86", - "5. adjusted close": "39.8709329833489", + "5. adjusted close": "39.6420756190821", "6. volume": "352968", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3792,7 +3802,7 @@ "2. high": "45.21", "3. low": "44.6", "4. close": "44.61", - "5. adjusted close": "39.648736522229", + "5. adjusted close": "39.4211545556677", "6. volume": "259096", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3802,7 +3812,7 @@ "2. high": "44.8401", "3. low": "44.4", "4. close": "44.76", - "5. adjusted close": "39.7820543989009", + "5. adjusted close": "39.5537071937163", "6. volume": "253113", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3812,7 +3822,7 @@ "2. high": "44.79", "3. low": "44.39", "4. close": "44.44", - "5. adjusted close": "39.4976429286675", + "5. adjusted close": "39.2709282325459", "6. volume": "332213", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3822,7 +3832,7 @@ "2. high": "44.46", "3. low": "43.94", "4. close": "44.42", - "5. adjusted close": "39.4798672117779", + "5. adjusted close": "39.2532545474727", "6. volume": "228533", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3832,7 +3842,7 @@ "2. high": "44.0", "3. low": "43.4038", "4. close": "44.0", - "5. adjusted close": "39.1065771570965", + "5. adjusted close": "38.8821071609365", "6. volume": "356551", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3842,7 +3852,7 @@ "2. high": "43.31", "3. low": "42.64", "4. close": "43.31", - "5. adjusted close": "38.4933149244057", + "5. adjusted close": "38.2723650259127", "6. volume": "208285", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3852,7 +3862,7 @@ "2. high": "42.89", "3. low": "42.3", "4. close": "42.79", - "5. adjusted close": "38.0311462852764", + "5. adjusted close": "37.8128492140107", "6. volume": "255654", "7. dividend amount": "0.1000", "8. split coefficient": "1.0" @@ -3862,7 +3872,7 @@ "2. high": "42.178", "3. low": "41.3501", "4. close": "42.05", - "5. adjusted close": "37.2863068616431", + "5. adjusted close": "37.0722851352099", "6. volume": "451179", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3872,7 +3882,7 @@ "2. high": "42.9", "3. low": "42.26", "4. close": "42.34", - "5. adjusted close": "37.5434538055165", + "5. adjusted close": "37.3279560671768", "6. volume": "309761", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3882,7 +3892,7 @@ "2. high": "43.42", "3. low": "42.66", "4. close": "42.86", - "5. adjusted close": "38.0045448772895", + "5. adjusted close": "37.7864004969107", "6. volume": "289824", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3892,7 +3902,7 @@ "2. high": "43.06", "3. low": "42.3299", "4. close": "42.92", - "5. adjusted close": "38.0577476932633", + "5. adjusted close": "37.8392979311108", "6. volume": "299958", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3902,7 +3912,7 @@ "2. high": "43.63", "3. low": "42.3", "4. close": "42.39", - "5. adjusted close": "37.5877894854946", + "5. adjusted close": "37.3720372623436", "6. volume": "380091", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3912,7 +3922,7 @@ "2. high": "44.0", "3. low": "43.6", "4. close": "43.6", - "5. adjusted close": "38.6607129409664", + "5. adjusted close": "38.4388021853781", "6. volume": "202940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3922,7 +3932,7 @@ "2. high": "44.3299", "3. low": "43.91", "4. close": "43.91", - "5. adjusted close": "38.9355941568311", + "5. adjusted close": "38.7121055954118", "6. volume": "207591", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3932,7 +3942,7 @@ "2. high": "44.37", "3. low": "43.89", "4. close": "43.96", - "5. adjusted close": "38.9799298368093", + "5. adjusted close": "38.7561867905785", "6. volume": "171860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3942,7 +3952,7 @@ "2. high": "44.43", "3. low": "44.0801", "4. close": "44.17", - "5. adjusted close": "39.1661396927176", + "5. adjusted close": "38.9413278102787", "6. volume": "210724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3952,7 +3962,7 @@ "2. high": "44.59", "3. low": "44.01", "4. close": "44.22", - "5. adjusted close": "39.2104753726958", + "5. adjusted close": "38.9854090054454", "6. volume": "228782", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3962,7 +3972,7 @@ "2. high": "44.41", "3. low": "43.7683", "4. close": "44.03", - "5. adjusted close": "39.0419997887787", + "5. adjusted close": "38.8179004638119", "6. volume": "344168", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3972,7 +3982,7 @@ "2. high": "44.7", "3. low": "43.7", "4. close": "43.97", - "5. adjusted close": "38.9887969728049", + "5. adjusted close": "38.7650030296119", "6. volume": "319443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3982,7 +3992,7 @@ "2. high": "44.76", "3. low": "44.07", "4. close": "44.46", - "5. adjusted close": "39.423286636591", + "5. adjusted close": "39.1969987422457", "6. volume": "234605", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -3992,7 +4002,7 @@ "2. high": "45.24", "3. low": "44.0491", "4. close": "44.06", - "5. adjusted close": "39.0686011967656", + "5. adjusted close": "38.844349180912", "6. volume": "287856", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4002,7 +4012,7 @@ "2. high": "44.99", "3. low": "43.93", "4. close": "44.44", - "5. adjusted close": "39.4055523645997", + "5. adjusted close": "39.179366264179", "6. volume": "467083", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4012,7 +4022,7 @@ "2. high": "45.82", "3. low": "44.88", "4. close": "45.03", - "5. adjusted close": "39.9287133883422", + "5. adjusted close": "39.6995243671463", "6. volume": "366490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4022,7 +4032,7 @@ "2. high": "45.617", "3. low": "44.81", "4. close": "45.32", - "5. adjusted close": "40.1858603322156", + "5. adjusted close": "39.9551952991132", "6. volume": "385400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4032,7 +4042,7 @@ "2. high": "46.56", "3. low": "46.3", "4. close": "46.4", - "5. adjusted close": "41.1435110197441", + "5. adjusted close": "40.9073491147144", "6. volume": "229402", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4042,7 +4052,7 @@ "2. high": "46.82", "3. low": "46.07", "4. close": "46.59", - "5. adjusted close": "41.3119866036611", + "5. adjusted close": "41.0748576563479", "6. volume": "306026", "7. dividend amount": "0.2100", "8. split coefficient": "1.0" @@ -4052,7 +4062,7 @@ "2. high": "47.13", "3. low": "46.46", "4. close": "46.58", - "5. adjusted close": "41.1177849572337", + "5. adjusted close": "40.8817707186471", "6. volume": "445264", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4062,7 +4072,7 @@ "2. high": "46.73", "3. low": "46.23", "4. close": "46.61", - "5. adjusted close": "41.1442669999283", + "5. adjusted close": "40.9081007556063", "6. volume": "317522", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4072,7 +4082,7 @@ "2. high": "46.61", "3. low": "45.97", "4. close": "46.59", - "5. adjusted close": "41.1266123047986", + "5. adjusted close": "40.8905473976335", "6. volume": "239625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4082,7 +4092,7 @@ "2. high": "46.18", "3. low": "45.88", "4. close": "46.13", - "5. adjusted close": "40.7205543168139", + "5. adjusted close": "40.4868201642591", "6. volume": "269812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4092,7 +4102,7 @@ "2. high": "46.1388", "3. low": "45.5", "4. close": "46.02", - "5. adjusted close": "40.6234534936001", + "5. adjusted close": "40.3902766954088", "6. volume": "281387", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4102,7 +4112,7 @@ "2. high": "46.0746", "3. low": "45.475", "4. close": "45.68", - "5. adjusted close": "40.323323676394", + "5. adjusted close": "40.0918696098712", "6. volume": "280836", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4112,7 +4122,7 @@ "2. high": "46.0199", "3. low": "45.53", "4. close": "45.83", - "5. adjusted close": "40.4557338898673", + "5. adjusted close": "40.2235197946672", "6. volume": "302570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4122,7 +4132,7 @@ "2. high": "46.13", "3. low": "45.68", "4. close": "45.9", - "5. adjusted close": "40.5175253228215", + "5. adjusted close": "40.284956547572", "6. volume": "179478", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4132,7 +4142,7 @@ "2. high": "45.79", "3. low": "45.47", "4. close": "45.59", - "5. adjusted close": "40.2438775483101", + "5. adjusted close": "40.0128794989936", "6. volume": "195509", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4142,7 +4152,7 @@ "2. high": "46.2", "3. low": "45.46", "4. close": "45.72", - "5. adjusted close": "40.3586330666536", + "5. adjusted close": "40.1269763258168", "6. volume": "237823", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4152,7 +4162,7 @@ "2. high": "46.44", "3. low": "45.51", "4. close": "45.9", - "5. adjusted close": "40.5175253228215", + "5. adjusted close": "40.284956547572", "6. volume": "340566", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4162,7 +4172,7 @@ "2. high": "45.564", "3. low": "44.2", "4. close": "45.55", - "5. adjusted close": "40.2085681580505", + "5. adjusted close": "39.977772783048", "6. volume": "403447", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4172,7 +4182,7 @@ "2. high": "44.01", "3. low": "43.6", "4. close": "43.93", - "5. adjusted close": "38.7785378525392", + "5. adjusted close": "38.5559507872513", "6. volume": "208900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4182,7 +4192,7 @@ "2. high": "44.17", "3. low": "43.65", "4. close": "43.8", - "5. adjusted close": "38.6637823341957", + "5. adjusted close": "38.4418539604281", "6. volume": "214432", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4192,7 +4202,7 @@ "2. high": "43.91", "3. low": "43.36", "4. close": "43.82", - "5. adjusted close": "38.6814370293254", + "5. adjusted close": "38.4594073184009", "6. volume": "251203", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4202,7 +4212,7 @@ "2. high": "44.0", "3. low": "43.34", "4. close": "43.44", - "5. adjusted close": "38.3459978218598", + "5. adjusted close": "38.1258935169178", "6. volume": "298104", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4212,7 +4222,7 @@ "2. high": "43.93", "3. low": "43.695", "4. close": "43.82", - "5. adjusted close": "38.6814370293254", + "5. adjusted close": "38.4594073184009", "6. volume": "151446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4222,7 +4232,7 @@ "2. high": "43.94", "3. low": "43.58", "4. close": "43.93", - "5. adjusted close": "38.7785378525392", + "5. adjusted close": "38.5559507872513", "6. volume": "180472", "7. dividend amount": "0.2100", "8. split coefficient": "1.0" @@ -4232,7 +4242,7 @@ "2. high": "44.27", "3. low": "43.78", "4. close": "43.78", - "5. adjusted close": "38.4622652284587", + "5. adjusted close": "38.2414935538256", "6. volume": "259356", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4242,7 +4252,7 @@ "2. high": "44.13", "3. low": "43.84", "4. close": "44.07", - "5. adjusted close": "38.7170403978569", + "5. adjusted close": "38.4948063251963", "6. volume": "208012", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4252,7 +4262,7 @@ "2. high": "44.01", "3. low": "43.76", "4. close": "43.87", - "5. adjusted close": "38.5413333844788", + "5. adjusted close": "38.3201078621821", "6. volume": "238517", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4262,7 +4272,7 @@ "2. high": "43.89", "3. low": "43.6", "4. close": "43.76", - "5. adjusted close": "38.4446945271209", + "5. adjusted close": "38.2240237075242", "6. volume": "212115", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4272,7 +4282,7 @@ "2. high": "43.69", "3. low": "43.305", "4. close": "43.66", - "5. adjusted close": "38.3568410204318", + "5. adjusted close": "38.1366744760171", "6. volume": "159625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4282,7 +4292,7 @@ "2. high": "43.79", "3. low": "43.32", "4. close": "43.33", - "5. adjusted close": "38.066924448358", + "5. adjusted close": "37.8484220120435", "6. volume": "232882", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4292,7 +4302,7 @@ "2. high": "43.4754", "3. low": "43.053", "4. close": "43.43", - "5. adjusted close": "38.154777955047", + "5. adjusted close": "37.9357712435506", "6. volume": "193734", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4302,7 +4312,7 @@ "2. high": "43.08", "3. low": "42.56", "4. close": "43.06", - "5. adjusted close": "37.8297199802976", + "5. adjusted close": "37.6125790869742", "6. volume": "253334", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4312,7 +4322,7 @@ "2. high": "42.95", "3. low": "42.58", "4. close": "42.6", - "5. adjusted close": "37.4255938495281", + "5. adjusted close": "37.2107726220414", "6. volume": "236810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4322,7 +4332,7 @@ "2. high": "42.765", "3. low": "42.41", "4. close": "42.67", - "5. adjusted close": "37.4870913042104", + "5. adjusted close": "37.2719170840964", "6. volume": "204742", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4332,7 +4342,7 @@ "2. high": "42.45", "3. low": "41.82", "4. close": "42.45", - "5. adjusted close": "37.2938135894945", + "5. adjusted close": "37.0797487747807", "6. volume": "266692", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4342,7 +4352,7 @@ "2. high": "41.98", "3. low": "41.6", "4. close": "41.86", - "5. adjusted close": "36.7754779000292", + "5. adjusted close": "36.5643883088886", "6. volume": "140045", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4352,7 +4362,7 @@ "2. high": "41.88", "3. low": "41.53", "4. close": "41.6", - "5. adjusted close": "36.5470587826377", + "5. adjusted close": "36.33728030697", "6. volume": "155335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4362,7 +4372,7 @@ "2. high": "41.84", "3. low": "41.34", "4. close": "41.72", - "5. adjusted close": "36.6524829906646", + "5. adjusted close": "36.4420993847786", "6. volume": "179942", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4372,7 +4382,7 @@ "2. high": "41.87", "3. low": "41.29", "4. close": "41.35", - "5. adjusted close": "36.3274250159152", + "5. adjusted close": "36.1189072282021", "6. volume": "204551", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4382,7 +4392,7 @@ "2. high": "41.53", "3. low": "41.02", "4. close": "41.53", - "5. adjusted close": "36.4855613279554", + "5. adjusted close": "36.276135844915", "6. volume": "230773", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4392,7 +4402,7 @@ "2. high": "41.91", "3. low": "41.47", "4. close": "41.5", - "5. adjusted close": "36.4592052759487", + "5. adjusted close": "36.2499310754629", "6. volume": "238149", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4402,7 +4412,7 @@ "2. high": "41.686", "3. low": "41.2389", "4. close": "41.52", - "5. adjusted close": "36.4767759772865", + "5. adjusted close": "36.2674009217643", "6. volume": "254966", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4412,7 +4422,7 @@ "2. high": "41.6", "3. low": "40.9", "4. close": "41.46", - "5. adjusted close": "36.4240638732731", + "5. adjusted close": "36.21499138286", "6. volume": "291283", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4422,7 +4432,7 @@ "2. high": "41.72", "3. low": "41.1", "4. close": "41.1", - "5. adjusted close": "36.1077912491926", + "5. adjusted close": "35.9005341494343", "6. volume": "306475", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4432,7 +4442,7 @@ "2. high": "41.68", "3. low": "41.2943", "4. close": "41.52", - "5. adjusted close": "36.4767759772865", + "5. adjusted close": "36.2674009217643", "6. volume": "275200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4442,7 +4452,7 @@ "2. high": "41.88", "3. low": "41.23", "4. close": "41.34", - "5. adjusted close": "36.3186396652463", + "5. adjusted close": "36.1101723050514", "6. volume": "328472", "7. dividend amount": "0.2100", "8. split coefficient": "1.0" @@ -4452,7 +4462,7 @@ "2. high": "42.05", "3. low": "41.43", "4. close": "41.9", - "5. adjusted close": "36.6245728513554", + "5. adjusted close": "36.4143494484153", "6. volume": "401533", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4462,7 +4472,7 @@ "2. high": "41.82", "3. low": "41.44", "4. close": "41.5", - "5. adjusted close": "36.2749349243735", + "5. adjusted close": "36.066718427428", "6. volume": "238015", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4472,7 +4482,7 @@ "2. high": "41.74", "3. low": "41.44", "4. close": "41.6", - "5. adjusted close": "36.362344406119", + "5. adjusted close": "36.1536261826748", "6. volume": "245217", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4482,7 +4492,7 @@ "2. high": "41.61", "3. low": "41.0", "4. close": "41.48", - "5. adjusted close": "36.2574530280244", + "5. adjusted close": "36.0493368763787", "6. volume": "241585", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4492,7 +4502,7 @@ "2. high": "41.1963", "3. low": "40.75", "4. close": "40.83", - "5. adjusted close": "35.6892913966788", + "5. adjusted close": "35.4844364672744", "6. volume": "256337", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4502,7 +4512,7 @@ "2. high": "41.0", "3. low": "40.148", "4. close": "40.57", - "5. adjusted close": "35.4620267441406", + "5. adjusted close": "35.2584763036326", "6. volume": "449846", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4512,7 +4522,7 @@ "2. high": "41.49", "3. low": "41.2", "4. close": "41.33", - "5. adjusted close": "36.1263388054062", + "5. adjusted close": "35.9189752435084", "6. volume": "353537", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4522,7 +4532,7 @@ "2. high": "41.9", "3. low": "41.36", "4. close": "41.37", - "5. adjusted close": "36.1613025981044", + "5. adjusted close": "35.9537383456072", "6. volume": "244028", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4532,7 +4542,7 @@ "2. high": "41.78", "3. low": "41.185", "4. close": "41.7", - "5. adjusted close": "36.4497538878645", + "5. adjusted close": "36.2405339379217", "6. volume": "271187", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4542,7 +4552,7 @@ "2. high": "41.42", "3. low": "41.07", "4. close": "41.22", - "5. adjusted close": "36.0301883754862", + "5. adjusted close": "35.8233767127369", "6. volume": "190399", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4552,7 +4562,7 @@ "2. high": "41.33", "3. low": "40.95", "4. close": "41.13", - "5. adjusted close": "35.9515198419152", + "5. adjusted close": "35.7451597330148", "6. volume": "300000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4562,7 +4572,7 @@ "2. high": "41.75", "3. low": "41.0", "4. close": "41.02", - "5. adjusted close": "35.8553694119952", + "5. adjusted close": "35.6495612022433", "6. volume": "206355", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4572,7 +4582,7 @@ "2. high": "41.73", "3. low": "41.2001", "4. close": "41.51", - "5. adjusted close": "36.2836758725481", + "5. adjusted close": "36.0754092029527", "6. volume": "177581", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4582,7 +4592,7 @@ "2. high": "41.44", "3. low": "41.08", "4. close": "41.36", - "5. adjusted close": "36.1525616499298", + "5. adjusted close": "35.9450475700825", "6. volume": "198024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4592,7 +4602,7 @@ "2. high": "41.6", "3. low": "41.02", "4. close": "41.06", - "5. adjusted close": "35.8903332046934", + "5. adjusted close": "35.684324304342", "6. volume": "338368", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4602,7 +4612,7 @@ "2. high": "41.9", "3. low": "41.55", "4. close": "41.62", - "5. adjusted close": "36.3798263024681", + "5. adjusted close": "36.1710077337242", "6. volume": "207575", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4612,7 +4622,7 @@ "2. high": "41.91", "3. low": "41.5", "4. close": "41.91", - "5. adjusted close": "36.63331379953", + "5. adjusted close": "36.42304022394", "6. volume": "154991", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4622,7 +4632,7 @@ "2. high": "41.83", "3. low": "41.4371", "4. close": "41.54", - "5. adjusted close": "36.3098987170717", + "5. adjusted close": "36.1014815295267", "6. volume": "211191", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4632,7 +4642,7 @@ "2. high": "41.85", "3. low": "41.54", "4. close": "41.59", - "5. adjusted close": "36.3536034579445", + "5. adjusted close": "36.1449354071502", "6. volume": "226647", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4642,7 +4652,7 @@ "2. high": "42.05", "3. low": "41.71", "4. close": "41.72", - "5. adjusted close": "36.4672357842136", + "5. adjusted close": "36.257915488971", "6. volume": "163720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4652,7 +4662,7 @@ "2. high": "42.18", "3. low": "41.66", "4. close": "42.01", - "5. adjusted close": "36.7207232812755", + "5. adjusted close": "36.5099479791868", "6. volume": "177211", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4662,7 +4672,7 @@ "2. high": "42.2", "3. low": "41.5", "4. close": "41.69", - "5. adjusted close": "36.4410129396899", + "5. adjusted close": "36.231843162397", "6. volume": "312105", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -4672,7 +4682,7 @@ "2. high": "42.6", "3. low": "42.14", "4. close": "42.36", - "5. adjusted close": "36.8454781746095", + "5. adjusted close": "36.6339867850373", "6. volume": "311008", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4682,7 +4692,7 @@ "2. high": "42.34", "3. low": "42.06", "4. close": "42.2", - "5. adjusted close": "36.7063073410888", + "5. adjusted close": "36.4956147858492", "6. volume": "238821", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4692,7 +4702,7 @@ "2. high": "42.5", "3. low": "41.86", "4. close": "42.11", - "5. adjusted close": "36.6280237472334", + "5. adjusted close": "36.4177805363059", "6. volume": "282704", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4702,7 +4712,7 @@ "2. high": "42.04", "3. low": "40.75", "4. close": "42.01", - "5. adjusted close": "36.5410419762829", + "5. adjusted close": "36.3312980368134", "6. volume": "254023", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4712,7 +4722,7 @@ "2. high": "42.0017", "3. low": "40.67", "4. close": "40.85", - "5. adjusted close": "35.5320534332578", + "5. adjusted close": "35.3281010427", "6. volume": "432510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4722,7 +4732,7 @@ "2. high": "42.55", "3. low": "41.8643", "4. close": "42.04", - "5. adjusted close": "36.5671365075681", + "5. adjusted close": "36.3572427866611", "6. volume": "199887", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4732,7 +4742,7 @@ "2. high": "42.6", "3. low": "41.715", "4. close": "42.18", - "5. adjusted close": "36.6889109868987", + "5. adjusted close": "36.4783182859507", "6. volume": "264147", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4742,7 +4752,7 @@ "2. high": "42.92", "3. low": "42.25", "4. close": "42.7", - "5. adjusted close": "37.141216195841", + "5. adjusted close": "36.9280272833119", "6. volume": "220682", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4752,7 +4762,7 @@ "2. high": "42.95", "3. low": "42.39", "4. close": "42.81", - "5. adjusted close": "37.2368961438865", + "5. adjusted close": "37.0231580327537", "6. volume": "245733", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4762,7 +4772,7 @@ "2. high": "42.79", "3. low": "42.35", "4. close": "42.78", - "5. adjusted close": "37.2108016126014", + "5. adjusted close": "36.9972132829059", "6. volume": "227026", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4772,7 +4782,7 @@ "2. high": "42.55", "3. low": "42.25", "4. close": "42.52", - "5. adjusted close": "36.9846490081302", + "5. adjusted close": "36.7723587842253", "6. volume": "180203", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4782,7 +4792,7 @@ "2. high": "42.58", "3. low": "41.95", "4. close": "42.37", - "5. adjusted close": "36.8541763517046", + "5. adjusted close": "36.6426350349865", "6. volume": "309135", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4792,7 +4802,7 @@ "2. high": "42.09", "3. low": "41.6171", "4. close": "42.02", - "5. adjusted close": "36.549740153378", + "5. adjusted close": "36.3399462867626", "6. volume": "248250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4802,7 +4812,7 @@ "2. high": "42.065", "3. low": "41.395", "4. close": "41.74", - "5. adjusted close": "36.3061911947167", + "5. adjusted close": "36.0977952881835", "6. volume": "248537", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4812,7 +4822,7 @@ "2. high": "41.75", "3. low": "41.45", "4. close": "41.69", - "5. adjusted close": "36.2627003092415", + "5. adjusted close": "36.0545540384373", "6. volume": "210737", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4822,7 +4832,7 @@ "2. high": "41.63", "3. low": "41.17", "4. close": "41.4", - "5. adjusted close": "36.0104531734852", + "5. adjusted close": "35.8037547899089", "6. volume": "236307", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4832,7 +4842,7 @@ "2. high": "41.65", "3. low": "41.05", "4. close": "41.61", - "5. adjusted close": "36.1931148924812", + "5. adjusted close": "35.9853680388432", "6. volume": "195453", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4842,7 +4852,7 @@ "2. high": "41.7504", "3. low": "41.22", "4. close": "41.27", - "5. adjusted close": "35.8973768712496", + "5. adjusted close": "35.6913275405686", "6. volume": "215033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4852,7 +4862,7 @@ "2. high": "41.68", "3. low": "41.01", "4. close": "41.12", - "5. adjusted close": "35.766904214824", + "5. adjusted close": "35.5616037913298", "6. volume": "181743", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4862,7 +4872,7 @@ "2. high": "41.965", "3. low": "41.46", "4. close": "41.46", - "5. adjusted close": "36.0626422360555", + "5. adjusted close": "35.8556442896044", "6. volume": "186404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4872,7 +4882,7 @@ "2. high": "41.88", "3. low": "41.44", "4. close": "41.7", - "5. adjusted close": "36.2713984863366", + "5. adjusted close": "36.0632022883865", "6. volume": "171203", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -4882,7 +4892,7 @@ "2. high": "42.0496", "3. low": "41.61", "4. close": "42.02", - "5. adjusted close": "36.3709381791162", + "5. adjusted close": "36.162170627801", "6. volume": "259594", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4892,7 +4902,7 @@ "2. high": "42.0", "3. low": "41.44", "4. close": "41.9", - "5. adjusted close": "36.267070673607", + "5. adjusted close": "36.0588993171076", "6. volume": "251601", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4902,7 +4912,7 @@ "2. high": "41.75", "3. low": "41.4104", "4. close": "41.53", - "5. adjusted close": "35.9468125316205", + "5. adjusted close": "35.7404794424697", "6. volume": "180529", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4912,7 +4922,7 @@ "2. high": "41.6934", "3. low": "41.27", "4. close": "41.36", - "5. adjusted close": "35.7996668988159", + "5. adjusted close": "35.5941784189874", "6. volume": "148285", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4922,7 +4932,7 @@ "2. high": "41.88", "3. low": "41.32", "4. close": "41.56", - "5. adjusted close": "35.9727794079978", + "5. adjusted close": "35.766297270143", "6. volume": "197194", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4932,7 +4942,7 @@ "2. high": "41.4", "3. low": "40.17", "4. close": "41.18", - "5. adjusted close": "35.6438656405522", + "5. adjusted close": "35.4392714529473", "6. volume": "205243", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4942,7 +4952,7 @@ "2. high": "40.83", "3. low": "39.62", "4. close": "40.2", - "5. adjusted close": "34.7956143455609", + "5. adjusted close": "34.5958890822847", "6. volume": "455730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4952,7 +4962,7 @@ "2. high": "41.64", "3. low": "41.06", "4. close": "41.09", - "5. adjusted close": "35.5659650114203", + "5. adjusted close": "35.3618179699273", "6. volume": "238935", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4962,7 +4972,7 @@ "2. high": "41.8", "3. low": "41.1889", "4. close": "41.32", - "5. adjusted close": "35.7650443969795", + "5. adjusted close": "35.5597546487563", "6. volume": "218375", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4972,7 +4982,7 @@ "2. high": "41.8594", "3. low": "41.25", "4. close": "41.37", - "5. adjusted close": "35.808322524275", + "5. adjusted close": "35.6027843615452", "6. volume": "214125", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4982,7 +4992,7 @@ "2. high": "41.9", "3. low": "41.5201", "4. close": "41.6", - "5. adjusted close": "36.0074019098342", + "5. adjusted close": "35.8007210403742", "6. volume": "181572", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -4992,7 +5002,7 @@ "2. high": "41.89", "3. low": "41.2", "4. close": "41.88", - "5. adjusted close": "36.2497594226888", + "5. adjusted close": "36.0416874319921", "6. volume": "213653", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5002,7 +5012,7 @@ "2. high": "41.52", "3. low": "40.972", "4. close": "41.5", - "5. adjusted close": "35.9208456552432", + "5. adjusted close": "35.7146616147963", "6. volume": "186194", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5012,7 +5022,7 @@ "2. high": "40.82", "3. low": "39.73", "4. close": "40.7", - "5. adjusted close": "35.2283956185156", + "5. adjusted close": "35.0261862101738", "6. volume": "454438", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5022,7 +5032,7 @@ "2. high": "41.8452", "3. low": "40.921", "4. close": "41.06", - "5. adjusted close": "35.539998135043", + "5. adjusted close": "35.3360001422539", "6. volume": "311630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5032,7 +5042,7 @@ "2. high": "41.94", "3. low": "41.49", "4. close": "41.83", - "5. adjusted close": "36.2064812953933", + "5. adjusted close": "35.9986577192032", "6. volume": "233952", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5042,7 +5052,7 @@ "2. high": "41.96", "3. low": "41.22", "4. close": "41.76", - "5. adjusted close": "36.1458919171797", + "5. adjusted close": "35.9384161212987", "6. volume": "256385", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5052,7 +5062,7 @@ "2. high": "41.3637", "3. low": "41.08", "4. close": "41.2", - "5. adjusted close": "35.6611768914704", + "5. adjusted close": "35.4564833380629", "6. volume": "202845", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5062,7 +5072,7 @@ "2. high": "41.255", "3. low": "40.75", "4. close": "41.09", - "5. adjusted close": "35.5659650114203", + "5. adjusted close": "35.3618179699273", "6. volume": "371172", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5072,7 +5082,7 @@ "2. high": "41.7", "3. low": "41.1599", "4. close": "41.21", - "5. adjusted close": "35.6698325169295", + "5. adjusted close": "35.4650892806207", "6. volume": "244601", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5082,7 +5092,7 @@ "2. high": "42.09", "3. low": "41.23", "4. close": "41.59", - "5. adjusted close": "35.9987462843751", + "5. adjusted close": "35.7921150978164", "6. volume": "427725", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -5092,7 +5102,7 @@ "2. high": "42.45", "3. low": "42.1", "4. close": "42.11", - "5. adjusted close": "36.2700611564789", + "5. adjusted close": "36.0618726347422", "6. volume": "338312", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5102,7 +5112,7 @@ "2. high": "42.4", "3. low": "42.1", "4. close": "42.28", - "5. adjusted close": "36.4164850557095", + "5. adjusted close": "36.2074560673688", "6. volume": "229885", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5112,7 +5122,7 @@ "2. high": "42.2234", "3. low": "41.93", "4. close": "42.03", - "5. adjusted close": "36.201155792135", + "5. adjusted close": "35.9933627840943", "6. volume": "199530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5122,7 +5132,7 @@ "2. high": "42.07", "3. low": "41.55", "4. close": "42.02", - "5. adjusted close": "36.1925426215921", + "5. adjusted close": "35.9847990527634", "6. volume": "210584", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5132,7 +5142,7 @@ "2. high": "41.95", "3. low": "40.82", "4. close": "41.95", - "5. adjusted close": "36.1322504277912", + "5. adjusted close": "35.9248529334465", "6. volume": "319888", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5142,7 +5152,7 @@ "2. high": "41.55", "3. low": "40.61", "4. close": "40.79", - "5. adjusted close": "35.1331226448058", + "5. adjusted close": "34.9314600990532", "6. volume": "409427", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5152,7 +5162,7 @@ "2. high": "42.72", "3. low": "41.3", "4. close": "41.61", - "5. adjusted close": "35.83940262933", + "5. adjusted close": "35.6336860681933", "6. volume": "391686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5162,7 +5172,7 @@ "2. high": "42.29", "3. low": "41.6", "4. close": "42.17", - "5. adjusted close": "36.3217401797367", + "5. adjusted close": "36.113255022728", "6. volume": "265057", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5172,7 +5182,7 @@ "2. high": "42.18", "3. low": "41.62", "4. close": "41.71", - "5. adjusted close": "35.9255343347598", + "5. adjusted close": "35.7193233815031", "6. volume": "290347", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5182,7 +5192,7 @@ "2. high": "42.16", "3. low": "41.81", "4. close": "42.0", - "5. adjusted close": "36.1753162805061", + "5. adjusted close": "35.9676715901014", "6. volume": "292174", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5192,7 +5202,7 @@ "2. high": "42.0626", "3. low": "41.64", "4. close": "41.91", - "5. adjusted close": "36.0977977456193", + "5. adjusted close": "35.8905980081226", "6. volume": "198423", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5202,7 +5212,7 @@ "2. high": "42.01", "3. low": "41.555", "4. close": "41.62", - "5. adjusted close": "35.848015799873", + "5. adjusted close": "35.6422497995243", "6. volume": "189107", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5212,7 +5222,7 @@ "2. high": "42.0", "3. low": "41.7", "4. close": "41.8", - "5. adjusted close": "36.0030528696466", + "5. adjusted close": "35.7963969634819", "6. volume": "262330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5222,7 +5232,7 @@ "2. high": "41.84", "3. low": "41.4", "4. close": "41.74", - "5. adjusted close": "35.9513738463887", + "5. adjusted close": "35.745014575496", "6. volume": "307724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5232,7 +5242,7 @@ "2. high": "42.08", "3. low": "41.41", "4. close": "41.6", - "5. adjusted close": "35.830789458787", + "5. adjusted close": "35.6251223368623", "6. volume": "381354", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5242,7 +5252,7 @@ "2. high": "41.79", "3. low": "41.15", "4. close": "41.17", - "5. adjusted close": "35.460423125439", + "5. adjusted close": "35.2568818896304", "6. volume": "377376", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5252,7 +5262,7 @@ "2. high": "41.69", "3. low": "41.24", "4. close": "41.42", - "5. adjusted close": "35.6757523890134", + "5. adjusted close": "35.4709751729048", "6. volume": "199270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5262,7 +5272,7 @@ "2. high": "41.77", "3. low": "41.2", "4. close": "41.45", - "5. adjusted close": "35.7015919006423", + "5. adjusted close": "35.4966663668977", "6. volume": "357411", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5272,7 +5282,7 @@ "2. high": "41.74", "3. low": "41.2", "4. close": "41.52", - "5. adjusted close": "35.7618840944432", + "5. adjusted close": "35.5566124862145", "6. volume": "270642", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5282,7 +5292,7 @@ "2. high": "41.26", "3. low": "40.9395", "4. close": "41.12", - "5. adjusted close": "35.4173572727241", + "5. adjusted close": "35.2140632329755", "6. volume": "211443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5292,7 +5302,7 @@ "2. high": "41.3899", "3. low": "40.85", "4. close": "41.1", - "5. adjusted close": "35.4001309316381", + "5. adjusted close": "35.1969357703135", "6. volume": "276361", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -5302,7 +5312,7 @@ "2. high": "41.44", "3. low": "41.0", "4. close": "41.4", - "5. adjusted close": "35.4815499472175", + "5. adjusted close": "35.2778874444009", "6. volume": "323554", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5312,7 +5322,7 @@ "2. high": "41.75", "3. low": "40.94", "4. close": "40.99", - "5. adjusted close": "35.1301626168223", + "5. adjusted close": "34.9285170614974", "6. volume": "281850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5322,7 +5332,7 @@ "2. high": "41.5", "3. low": "40.99", "4. close": "41.3", - "5. adjusted close": "35.3958457202918", + "5. adjusted close": "35.1926751558879", "6. volume": "260851", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5332,7 +5342,7 @@ "2. high": "41.2458", "3. low": "40.89", "4. close": "41.02", - "5. adjusted close": "35.1558738849", + "5. adjusted close": "34.9540807480513", "6. volume": "247095", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5342,7 +5352,7 @@ "2. high": "41.09", "3. low": "40.63", "4. close": "40.94", - "5. adjusted close": "35.0873105033595", + "5. adjusted close": "34.8859109172409", "6. volume": "257503", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5352,7 +5362,7 @@ "2. high": "40.76", "3. low": "39.9", "4. close": "40.74", - "5. adjusted close": "34.9159020495082", + "5. adjusted close": "34.7154863402148", "6. volume": "331982", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5362,7 +5372,7 @@ "2. high": "41.33", "3. low": "40.63", "4. close": "40.71", - "5. adjusted close": "34.8901907814305", + "5. adjusted close": "34.6899226536609", "6. volume": "294584", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5372,7 +5382,7 @@ "2. high": "40.87", "3. low": "39.9", "4. close": "40.85", - "5. adjusted close": "35.0101766991264", + "5. adjusted close": "34.8092198575792", "6. volume": "356750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5382,7 +5392,7 @@ "2. high": "40.74", "3. low": "39.79", "4. close": "40.54", - "5. adjusted close": "34.7444935956569", + "5. adjusted close": "34.5450617631887", "6. volume": "396717", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5392,7 +5402,7 @@ "2. high": "39.83", "3. low": "38.21", "4. close": "39.49", - "5. adjusted close": "33.8445992129376", + "5. adjusted close": "33.6503327338017", "6. volume": "575200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5402,7 +5412,7 @@ "2. high": "40.52", "3. low": "37.91", "4. close": "38.14", - "5. adjusted close": "32.6875921494414", + "5. adjusted close": "32.4999668388756", "6. volume": "1229482", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5412,7 +5422,7 @@ "2. high": "40.96", "3. low": "40.05", "4. close": "40.55", - "5. adjusted close": "34.7530640183495", + "5. adjusted close": "34.55358299204", "6. volume": "472631", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5422,7 +5432,7 @@ "2. high": "42.13", "3. low": "41.33", "4. close": "41.35", - "5. adjusted close": "35.4386978337547", + "5. adjusted close": "35.2352813001444", "6. volume": "289997", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5432,7 +5442,7 @@ "2. high": "42.07", "3. low": "41.31", "4. close": "41.67", - "5. adjusted close": "35.7129513599167", + "5. adjusted close": "35.5079606233861", "6. volume": "318095", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5442,7 +5452,7 @@ "2. high": "42.22", "3. low": "40.97", "4. close": "41.58", - "5. adjusted close": "35.6358175556837", + "5. adjusted close": "35.4312695637244", "6. volume": "467477", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5452,7 +5462,7 @@ "2. high": "42.37", "3. low": "41.93", "4. close": "42.08", - "5. adjusted close": "36.0643386903119", + "5. adjusted close": "35.8573310062896", "6. volume": "227900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5462,7 +5472,7 @@ "2. high": "42.4384", "3. low": "41.68", "4. close": "42.06", - "5. adjusted close": "36.0471978449267", + "5. adjusted close": "35.840288548587", "6. volume": "386749", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5472,7 +5482,7 @@ "2. high": "42.7", "3. low": "42.36", "4. close": "42.41", - "5. adjusted close": "36.3471626391665", + "5. adjusted close": "36.1385315583827", "6. volume": "373290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5482,7 +5492,7 @@ "2. high": "42.8", "3. low": "42.42", "4. close": "42.59", - "5. adjusted close": "36.5014302476327", + "5. adjusted close": "36.2919136777062", "6. volume": "242505", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5492,7 +5502,7 @@ "2. high": "43.0", "3. low": "42.38", "4. close": "42.73", - "5. adjusted close": "36.6214161653286", + "5. adjusted close": "36.4112108816244", "6. volume": "289543", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5502,7 +5512,7 @@ "2. high": "43.18", "3. low": "42.63", "4. close": "42.75", - "5. adjusted close": "36.6385570107137", + "5. adjusted close": "36.428253339327", "6. volume": "410817", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -5512,7 +5522,7 @@ "2. high": "43.56", "3. low": "43.1", "4. close": "43.41", - "5. adjusted close": "37.0266502115023", + "5. adjusted close": "36.8141189025768", "6. volume": "329152", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5522,7 +5532,7 @@ "2. high": "43.34", "3. low": "42.82", "4. close": "43.08", - "5. adjusted close": "36.7451760219194", + "5. adjusted close": "36.5342603621978", "6. volume": "358050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5532,7 +5542,7 @@ "2. high": "43.0013", "3. low": "42.66", "4. close": "42.82", - "5. adjusted close": "36.5234084786116", + "5. adjusted close": "36.3137657546266", "6. volume": "353395", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5542,7 +5552,7 @@ "2. high": "42.99", "3. low": "42.4764", "4. close": "42.71", - "5. adjusted close": "36.4295837487506", + "5. adjusted close": "36.2204795745002", "6. volume": "292812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5552,7 +5562,7 @@ "2. high": "42.735", "3. low": "41.95", "4. close": "42.55", - "5. adjusted close": "36.2931114144074", + "5. adjusted close": "36.0847905852256", "6. volume": "284415", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5562,7 +5572,7 @@ "2. high": "42.43", "3. low": "41.63", "4. close": "42.07", - "5. adjusted close": "35.8836944113776", + "5. adjusted close": "35.6777236174017", "6. volume": "311559", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5572,7 +5582,7 @@ "2. high": "42.4915", "3. low": "42.1", "4. close": "42.41", - "5. adjusted close": "36.173698121857", + "5. adjusted close": "35.9660627196103", "6. volume": "276217", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5582,7 +5592,7 @@ "2. high": "42.38", "3. low": "41.86", "4. close": "42.24", - "5. adjusted close": "36.0286962666173", + "5. adjusted close": "35.821893168506", "6. volume": "296377", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5592,7 +5602,7 @@ "2. high": "41.97", "3. low": "41.4486", "4. close": "41.95", - "5. adjusted close": "35.7813401606202", + "5. adjusted close": "35.5759568754457", "6. volume": "234082", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5602,7 +5612,7 @@ "2. high": "42.0", "3. low": "41.3672", "4. close": "41.52", - "5. adjusted close": "35.4145707620727", + "5. adjusted close": "35.2112927167701", "6. volume": "245843", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5612,7 +5622,7 @@ "2. high": "41.99", "3. low": "41.38", "4. close": "41.74", - "5. adjusted close": "35.6022202217947", + "5. adjusted close": "35.3978650770227", "6. volume": "227078", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5622,7 +5632,7 @@ "2. high": "41.86", "3. low": "41.321", "4. close": "41.82", - "5. adjusted close": "35.6704563889663", + "5. adjusted close": "35.46570957166", "6. volume": "269185", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5632,7 +5642,7 @@ "2. high": "41.59", "3. low": "41.15", "4. close": "41.47", - "5. adjusted close": "35.3719231575904", + "5. adjusted close": "35.1688899076217", "6. volume": "229239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5642,7 +5652,7 @@ "2. high": "41.4632", "3. low": "40.95", "4. close": "41.3", - "5. adjusted close": "35.2269213023507", + "5. adjusted close": "35.0247203565174", "6. volume": "283185", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5652,7 +5662,7 @@ "2. high": "41.43", "3. low": "40.78", "4. close": "41.28", - "5. adjusted close": "35.2098622605578", + "5. adjusted close": "35.0077592328581", "6. volume": "326853", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5662,7 +5672,7 @@ "2. high": "40.79", "3. low": "40.41", "4. close": "40.79", - "5. adjusted close": "34.7919157366316", + "5. adjusted close": "34.5922117032045", "6. volume": "244388", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5672,7 +5682,7 @@ "2. high": "40.5928", "3. low": "39.945", "4. close": "40.35", - "5. adjusted close": "34.4166168171877", + "5. adjusted close": "34.2190669826992", "6. volume": "393421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5682,7 +5692,7 @@ "2. high": "39.85", "3. low": "39.2463", "4. close": "39.85", - "5. adjusted close": "33.9901407723651", + "5. adjusted close": "33.795038891216", "6. volume": "224411", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5692,7 +5702,7 @@ "2. high": "39.77", "3. low": "39.15", "4. close": "39.15", - "5. adjusted close": "33.3930743096134", + "5. adjusted close": "33.2013995631394", "6. volume": "278912", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5702,7 +5712,7 @@ "2. high": "39.69", "3. low": "39.05", "4. close": "39.56", - "5. adjusted close": "33.7427846663679", + "5. adjusted close": "33.5491025981557", "6. volume": "241591", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5712,7 +5722,7 @@ "2. high": "39.3", "3. low": "38.75", "4. close": "39.15", - "5. adjusted close": "33.3930743096134", + "5. adjusted close": "33.2013995631394", "6. volume": "334810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5722,7 +5732,7 @@ "2. high": "39.26", "3. low": "38.68", "4. close": "39.26", - "5. adjusted close": "33.4868990394743", + "5. adjusted close": "33.2946857432657", "6. volume": "416480", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -5732,7 +5742,7 @@ "2. high": "38.8043", "3. low": "37.72", "4. close": "38.72", - "5. adjusted close": "32.8547505589369", + "5. adjusted close": "32.6661657666096", "6. volume": "376078", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5742,7 +5752,7 @@ "2. high": "38.85", "3. low": "38.13", "4. close": "38.21", - "5. adjusted close": "32.4220046192402", + "5. adjusted close": "32.2359037691672", "6. volume": "320987", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5752,7 +5762,7 @@ "2. high": "38.6659", "3. low": "37.8", "4. close": "38.01", - "5. adjusted close": "32.252300329163", + "5. adjusted close": "32.0671735740917", "6. volume": "331549", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5762,7 +5772,7 @@ "2. high": "38.71", "3. low": "38.21", "4. close": "38.44", - "5. adjusted close": "32.6171645528289", + "5. adjusted close": "32.429943493504", "6. volume": "323958", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5772,7 +5782,7 @@ "2. high": "38.75", "3. low": "37.4303", "4. close": "38.15", - "5. adjusted close": "32.3710933322171", + "5. adjusted close": "32.1852847106446", "6. volume": "581132", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5782,7 +5792,7 @@ "2. high": "39.01", "3. low": "37.515", "4. close": "37.58", - "5. adjusted close": "31.8874361054972", + "5. adjusted close": "31.7044036546795", "6. volume": "423907", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5792,7 +5802,7 @@ "2. high": "39.2", "3. low": "38.63", "4. close": "38.86", - "5. adjusted close": "32.973543561991", + "5. adjusted close": "32.7842769031624", "6. volume": "322114", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5802,7 +5812,7 @@ "2. high": "39.34", "3. low": "38.8", "4. close": "38.88", - "5. adjusted close": "32.9905139909987", + "5. adjusted close": "32.80114992267", "6. volume": "340044", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5812,7 +5822,7 @@ "2. high": "39.4", "3. low": "38.73", "4. close": "39.34", - "5. adjusted close": "33.3808338581761", + "5. adjusted close": "33.1892293713436", "6. volume": "460103", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5822,7 +5832,7 @@ "2. high": "38.57", "3. low": "37.7801", "4. close": "38.39", - "5. adjusted close": "32.5747384803096", + "5. adjusted close": "32.3877609447351", "6. volume": "324650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5832,7 +5842,7 @@ "2. high": "38.25", "3. low": "37.46", "4. close": "37.81", - "5. adjusted close": "32.0825960390859", + "5. adjusted close": "31.8984433790163", "6. volume": "301816", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5842,7 +5852,7 @@ "2. high": "37.76", "3. low": "37.06", "4. close": "37.59", - "5. adjusted close": "31.895921320001", + "5. adjusted close": "31.7128401644333", "6. volume": "241382", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5852,7 +5862,7 @@ "2. high": "37.44", "3. low": "36.75", "4. close": "37.1", - "5. adjusted close": "31.480145809312", + "5. adjusted close": "31.2994511864984", "6. volume": "348500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5862,7 +5872,7 @@ "2. high": "37.25", "3. low": "36.44", "4. close": "36.94", - "5. adjusted close": "31.3443823772503", + "5. adjusted close": "31.164467030438", "6. volume": "366051", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5872,7 +5882,7 @@ "2. high": "37.6669", "3. low": "35.7307", "4. close": "36.73", - "5. adjusted close": "31.1661928726693", + "5. adjusted close": "30.9873003256088", "6. volume": "498825", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5882,7 +5892,7 @@ "2. high": "38.15", "3. low": "36.63", "4. close": "37.16", - "5. adjusted close": "31.5310570963351", + "5. adjusted close": "31.350070245021", "6. volume": "422955", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5892,7 +5902,7 @@ "2. high": "37.55", "3. low": "36.71", "4. close": "37.34", - "5. adjusted close": "31.6837909574046", + "5. adjusted close": "31.5019274205889", "6. volume": "326743", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5902,7 +5912,7 @@ "2. high": "37.0394", "3. low": "36.26", "4. close": "36.71", - "5. adjusted close": "31.1492224436616", + "5. adjusted close": "30.9704273061012", "6. volume": "298240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5912,7 +5922,7 @@ "2. high": "37.2547", "3. low": "36.36", "4. close": "36.37", - "5. adjusted close": "30.8607251505304", + "5. adjusted close": "30.6835859744729", "6. volume": "453153", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5922,7 +5932,7 @@ "2. high": "37.17", "3. low": "35.21", "4. close": "36.68", - "5. adjusted close": "31.12376680015", + "5. adjusted close": "30.9451177768399", "6. volume": "483209", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5932,7 +5942,7 @@ "2. high": "37.0", "3. low": "35.58", "4. close": "35.7", - "5. adjusted close": "30.2922157787719", + "5. adjusted close": "30.1183398209701", "6. volume": "574729", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -5942,7 +5952,7 @@ "2. high": "37.16", "3. low": "35.75", "4. close": "36.92", - "5. adjusted close": "31.1485477385395", + "5. adjusted close": "30.9697564737562", "6. volume": "645853", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5952,7 +5962,7 @@ "2. high": "35.81", "3. low": "34.753", "4. close": "35.63", - "5. adjusted close": "30.0602046566674", + "5. adjusted close": "29.8876604322843", "6. volume": "530572", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5962,7 +5972,7 @@ "2. high": "36.1099", "3. low": "35.02", "4. close": "35.63", - "5. adjusted close": "30.0602046566674", + "5. adjusted close": "29.8876604322843", "6. volume": "494915", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5972,7 +5982,7 @@ "2. high": "35.24", "3. low": "34.52", "4. close": "35.01", - "5. adjusted close": "29.5371250359227", + "5. adjusted close": "29.3675832650652", "6. volume": "461560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5982,7 +5992,7 @@ "2. high": "34.94", "3. low": "34.4", "4. close": "34.49", - "5. adjusted close": "29.0984130959433", + "5. adjusted close": "28.9313895119137", "6. volume": "352483", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -5992,7 +6002,7 @@ "2. high": "34.7496", "3. low": "34.2738", "4. close": "34.56", - "5. adjusted close": "29.157470472479", + "5. adjusted close": "28.990107901761", "6. volume": "306411", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6002,7 +6012,7 @@ "2. high": "34.89", "3. low": "34.4101", "4. close": "34.56", - "5. adjusted close": "29.157470472479", + "5. adjusted close": "28.990107901761", "6. volume": "415621", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6012,7 +6022,7 @@ "2. high": "34.64", "3. low": "34.21", "4. close": "34.44", - "5. adjusted close": "29.0562292555606", + "5. adjusted close": "28.8894478048799", "6. volume": "276723", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6022,7 +6032,7 @@ "2. high": "34.7", "3. low": "34.08", "4. close": "34.29", - "5. adjusted close": "28.9296777344127", + "5. adjusted close": "28.7636226837785", "6. volume": "297468", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6032,7 +6042,7 @@ "2. high": "34.48", "3. low": "33.28", "4. close": "34.15", - "5. adjusted close": "28.8115629813413", + "5. adjusted close": "28.6461859040838", "6. volume": "411747", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6042,7 +6052,7 @@ "2. high": "33.7864", "3. low": "33.1", "4. close": "33.2", - "5. adjusted close": "28.0100700140712", + "5. adjusted close": "27.8492934704417", "6. volume": "297522", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6052,7 +6062,7 @@ "2. high": "33.69", "3. low": "33.2", "4. close": "33.69", - "5. adjusted close": "28.4234716498211", + "5. adjusted close": "28.2603221993729", "6. volume": "393579", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6062,7 +6072,7 @@ "2. high": "33.7473", "3. low": "33.15", "4. close": "33.42", - "5. adjusted close": "28.1956789117548", + "5. adjusted close": "28.0338369813904", "6. volume": "291909", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6072,7 +6082,7 @@ "2. high": "33.47", "3. low": "32.75", "4. close": "33.12", - "5. adjusted close": "27.942575869459", + "5. adjusted close": "27.7821867391876", "6. volume": "485647", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6082,7 +6092,7 @@ "2. high": "32.84", "3. low": "32.4312", "4. close": "32.81", - "5. adjusted close": "27.6810360590867", + "5. adjusted close": "27.5221481555781", "6. volume": "248915", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6092,7 +6102,7 @@ "2. high": "32.74", "3. low": "32.2523", "4. close": "32.44", - "5. adjusted close": "27.3688756402552", + "5. adjusted close": "27.211779523528", "6. volume": "444401", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6102,7 +6112,7 @@ "2. high": "32.33", "3. low": "31.58", "4. close": "32.33", - "5. adjusted close": "27.2760711914133", + "5. adjusted close": "27.1195077680536", "6. volume": "526683", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6112,7 +6122,7 @@ "2. high": "32.49", "3. low": "31.32", "4. close": "31.82", - "5. adjusted close": "26.8457960195104", + "5. adjusted close": "26.6917023563089", "6. volume": "579795", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6122,7 +6132,7 @@ "2. high": "33.3199", "3. low": "32.3305", "4. close": "32.54", - "5. adjusted close": "27.4532433210204", + "5. adjusted close": "27.2956629375956", "6. volume": "575472", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -6132,7 +6142,7 @@ "2. high": "33.84", "3. low": "33.33", "4. close": "33.48", - "5. adjusted close": "28.0694636246072", + "5. adjusted close": "27.9083461643212", "6. volume": "473257", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6142,7 +6152,7 @@ "2. high": "33.9", "3. low": "33.375", "4. close": "33.64", - "5. adjusted close": "28.2036068199459", + "5. adjusted close": "28.0417193837445", "6. volume": "398524", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6152,7 +6162,7 @@ "2. high": "33.45", "3. low": "33.0", "4. close": "33.19", - "5. adjusted close": "27.826329083056", + "5. adjusted close": "27.6666072041166", "6. volume": "404540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6162,7 +6172,7 @@ "2. high": "33.07", "3. low": "32.44", "4. close": "33.03", - "5. adjusted close": "27.6921858877174", + "5. adjusted close": "27.5332339846933", "6. volume": "412098", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6172,7 +6182,7 @@ "2. high": "32.91", "3. low": "32.5609", "4. close": "32.65", - "5. adjusted close": "27.3735957987881", + "5. adjusted close": "27.216472588563", "6. volume": "279067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6182,7 +6192,7 @@ "2. high": "33.0154", "3. low": "32.29", "4. close": "32.62", - "5. adjusted close": "27.3484439496621", + "5. adjusted close": "27.1914651099211", "6. volume": "336992", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6192,7 +6202,7 @@ "2. high": "33.27", "3. low": "32.2", "4. close": "32.67", - "5. adjusted close": "27.3903636982055", + "5. adjusted close": "27.2331442409909", "6. volume": "578814", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6202,7 +6212,7 @@ "2. high": "32.5", "3. low": "31.9022", "4. close": "32.33", - "5. adjusted close": "27.1053094081109", + "5. adjusted close": "26.9497261497164", "6. volume": "376501", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6212,7 +6222,7 @@ "2. high": "32.43", "3. low": "31.52", "4. close": "32.22", - "5. adjusted close": "27.0130859613156", + "5. adjusted close": "26.8580320613629", "6. volume": "466970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6222,7 +6232,7 @@ "2. high": "31.84", "3. low": "31.3863", "4. close": "31.51", - "5. adjusted close": "26.4178255320004", + "5. adjusted close": "26.2661884001721", "6. volume": "356675", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6232,7 +6242,7 @@ "2. high": "31.81", "3. low": "31.36", "4. close": "31.68", - "5. adjusted close": "26.5603526770477", + "5. adjusted close": "26.4078974458094", "6. volume": "354373", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6242,7 +6252,7 @@ "2. high": "31.93", "3. low": "31.41", "4. close": "31.48", - "5. adjusted close": "26.3926736828744", + "5. adjusted close": "26.2411809215303", "6. volume": "364076", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6252,7 +6262,7 @@ "2. high": "31.8799", "3. low": "31.56", "4. close": "31.85", - "5. adjusted close": "26.702879822095", + "5. adjusted close": "26.5496064914466", "6. volume": "397884", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6262,7 +6272,7 @@ "2. high": "31.9", "3. low": "31.4", "4. close": "31.64", - "5. adjusted close": "26.5268168782131", + "5. adjusted close": "26.3745541409535", "6. volume": "502556", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6272,7 +6282,7 @@ "2. high": "32.32", "3. low": "31.42", "4. close": "31.51", - "5. adjusted close": "26.4178255320004", + "5. adjusted close": "26.2661884001721", "6. volume": "486210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6282,7 +6292,7 @@ "2. high": "31.89", "3. low": "31.34", "4. close": "31.72", - "5. adjusted close": "26.5938884758824", + "5. adjusted close": "26.4412407506652", "6. volume": "376247", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6292,7 +6302,7 @@ "2. high": "32.2155", "3. low": "31.0", "4. close": "31.35", - "5. adjusted close": "26.2836823366618", + "5. adjusted close": "26.1328151807488", "6. volume": "808178", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -6302,7 +6312,7 @@ "2. high": "32.81", "3. low": "32.09", "4. close": "32.26", - "5. adjusted close": "26.8709108597911", + "5. adjusted close": "26.7166730385345", "6. volume": "827962", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6312,7 +6322,7 @@ "2. high": "32.78", "3. low": "31.6", "4. close": "32.52", - "5. adjusted close": "27.0874774073282", + "5. adjusted close": "26.9319965038172", "6. volume": "956039", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6322,7 +6332,7 @@ "2. high": "31.635", "3. low": "31.09", "4. close": "31.47", - "5. adjusted close": "26.2128817345824", + "5. adjusted close": "26.0624209709449", "6. volume": "447287", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6332,7 +6342,7 @@ "2. high": "32.05", "3. low": "31.23", "4. close": "31.27", - "5. adjusted close": "26.0462920826308", + "5. adjusted close": "25.8967875361121", "6. volume": "512376", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6342,7 +6352,7 @@ "2. high": "31.25", "3. low": "30.82", "4. close": "31.1", - "5. adjusted close": "25.9046908784719", + "5. adjusted close": "25.7559991165042", "6. volume": "269476", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6352,7 +6362,7 @@ "2. high": "31.58", "3. low": "31.08", "4. close": "31.13", - "5. adjusted close": "25.9296793262647", + "5. adjusted close": "25.7808441317291", "6. volume": "337108", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6362,7 +6372,7 @@ "2. high": "31.83", "3. low": "31.1", "4. close": "31.24", - "5. adjusted close": "26.021303634838", + "5. adjusted close": "25.8719425208871", "6. volume": "869052", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6372,7 +6382,7 @@ "2. high": "31.78", "3. low": "30.85", "4. close": "31.32", - "5. adjusted close": "26.0879394956187", + "5. adjusted close": "25.9381958948203", "6. volume": "422346", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6382,7 +6392,7 @@ "2. high": "31.59", "3. low": "30.9", "4. close": "31.18", - "5. adjusted close": "25.9713267392526", + "5. adjusted close": "25.8222524904373", "6. volume": "762524", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6392,7 +6402,7 @@ "2. high": "32.0894", "3. low": "31.45", "4. close": "31.57", - "5. adjusted close": "26.2961765605582", + "5. adjusted close": "26.1452376883613", "6. volume": "406947", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6402,7 +6412,7 @@ "2. high": "32.2", "3. low": "31.85", "4. close": "32.01", - "5. adjusted close": "26.6626737948517", + "5. adjusted close": "26.5096312449935", "6. volume": "338138", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6412,7 +6422,7 @@ "2. high": "31.9", "3. low": "31.45", "4. close": "31.9", - "5. adjusted close": "26.5710494862783", + "5. adjusted close": "26.4185328558355", "6. volume": "384492", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6422,7 +6432,7 @@ "2. high": "31.7", "3. low": "31.36", "4. close": "31.5", - "5. adjusted close": "26.2378701823751", + "5. adjusted close": "26.0872659861698", "6. volume": "344367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6432,7 +6442,7 @@ "2. high": "31.55", "3. low": "31.25", "4. close": "31.36", - "5. adjusted close": "26.121257426009", + "5. adjusted close": "25.9713225817868", "6. volume": "259379", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6442,7 +6452,7 @@ "2. high": "31.5", "3. low": "30.88", "4. close": "31.48", - "5. adjusted close": "26.22121121718", + "5. adjusted close": "26.0707026426865", "6. volume": "426487", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6452,7 +6462,7 @@ "2. high": "31.91", "3. low": "31.25", "4. close": "31.45", - "5. adjusted close": "26.1962227693872", + "5. adjusted close": "26.0458576274616", "6. volume": "414442", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6462,7 +6472,7 @@ "2. high": "31.9199", "3. low": "31.54", "4. close": "31.67", - "5. adjusted close": "26.379471386534", + "5. adjusted close": "26.2280544057777", "6. volume": "316218", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6472,7 +6482,7 @@ "2. high": "32.32", "3. low": "31.56", "4. close": "31.71", - "5. adjusted close": "26.4127893169243", + "5. adjusted close": "26.2611810927443", "6. volume": "446011", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6482,7 +6492,7 @@ "2. high": "32.86", "3. low": "32.2", "4. close": "32.44", - "5. adjusted close": "27.0208415465476", + "5. adjusted close": "26.8657431298841", "6. volume": "339937", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6492,7 +6502,7 @@ "2. high": "32.805", "3. low": "31.9238", "4. close": "32.59", - "5. adjusted close": "27.1457837855113", + "5. adjusted close": "26.9899682060087", "6. volume": "374993", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6502,7 +6512,7 @@ "2. high": "32.18", "3. low": "31.57", "4. close": "31.97", - "5. adjusted close": "26.6293558644613", + "5. adjusted close": "26.4765045580269", "6. volume": "334362", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6512,7 +6522,7 @@ "2. high": "32.05", "3. low": "31.14", "4. close": "31.68", - "5. adjusted close": "26.3878008691315", + "5. adjusted close": "26.2363360775194", "6. volume": "387633", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6522,7 +6532,7 @@ "2. high": "32.42", "3. low": "31.11", "4. close": "31.15", - "5. adjusted close": "25.9463382914598", + "5. adjusted close": "25.7974074752124", "6. volume": "539483", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6532,7 +6542,7 @@ "2. high": "32.51", "3. low": "32.2", "4. close": "32.35", - "5. adjusted close": "26.9458762031694", + "5. adjusted close": "26.7912080842093", "6. volume": "168928", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6542,7 +6552,7 @@ "2. high": "32.57", "3. low": "31.92", "4. close": "32.51", - "5. adjusted close": "27.0791479247306", + "5. adjusted close": "26.9237148320756", "6. volume": "384012", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6552,7 +6562,7 @@ "2. high": "32.33", "3. low": "31.76", "4. close": "32.16", - "5. adjusted close": "26.7876160338153", + "5. adjusted close": "26.6338563211181", "6. volume": "498322", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -6562,7 +6572,7 @@ "2. high": "31.96", "3. low": "31.09", "4. close": "31.85", - "5. adjusted close": "26.3613647667857", + "5. adjusted close": "26.2100517172134", "6. volume": "536303", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6572,7 +6582,7 @@ "2. high": "31.4991", "3. low": "31.03", "4. close": "31.15", - "5. adjusted close": "25.7819941125706", + "5. adjusted close": "25.6340066245274", "6. volume": "292262", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6582,7 +6592,7 @@ "2. high": "31.59", "3. low": "31.02", "4. close": "31.31", - "5. adjusted close": "25.9144216906769", + "5. adjusted close": "25.7656740742842", "6. volume": "281548", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6592,7 +6602,7 @@ "2. high": "31.9489", "3. low": "31.21", "4. close": "31.21", - "5. adjusted close": "25.8316544543605", + "5. adjusted close": "25.6833819181862", "6. volume": "299970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6602,7 +6612,7 @@ "2. high": "31.57", "3. low": "31.245", "4. close": "31.54", - "5. adjusted close": "26.1047863342047", + "5. adjusted close": "25.9549460333096", "6. volume": "311893", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6612,7 +6622,7 @@ "2. high": "32.225", "3. low": "31.37", "4. close": "31.55", - "5. adjusted close": "26.1130630578364", + "5. adjusted close": "25.9631752489194", "6. volume": "551386", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6622,7 +6632,7 @@ "2. high": "31.165", "3. low": "30.72", "4. close": "30.97", - "5. adjusted close": "25.633013087201", + "5. adjusted close": "25.485880743551", "6. volume": "387392", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6632,7 +6642,7 @@ "2. high": "31.12", "3. low": "30.41", "4. close": "30.69", - "5. adjusted close": "25.401264825515", + "5. adjusted close": "25.2554627064766", "6. volume": "235003", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6642,7 +6652,7 @@ "2. high": "31.5", "3. low": "30.7", "4. close": "30.98", - "5. adjusted close": "25.6412898108327", + "5. adjusted close": "25.4941099591608", "6. volume": "348906", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6652,7 +6662,7 @@ "2. high": "31.31", "3. low": "29.96", "4. close": "31.16", - "5. adjusted close": "25.7902708362023", + "5. adjusted close": "25.6422358401372", "6. volume": "408650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6662,7 +6672,7 @@ "2. high": "30.92", "3. low": "29.8", "4. close": "29.87", - "5. adjusted close": "24.7225734877202", + "5. adjusted close": "24.580667026473", "6. volume": "900574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6672,7 +6682,7 @@ "2. high": "29.2315", "3. low": "28.75", "4. close": "28.76", - "5. adjusted close": "23.8038571646077", + "5. adjusted close": "23.6672240937852", "6. volume": "327122", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6682,7 +6692,7 @@ "2. high": "29.5514", "3. low": "28.85", "4. close": "29.35", - "5. adjusted close": "24.2921838588747", + "5. adjusted close": "24.1527478147634", "6. volume": "277770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6692,7 +6702,7 @@ "2. high": "29.19", "3. low": "28.37", "4. close": "28.76", - "5. adjusted close": "23.8038571646077", + "5. adjusted close": "23.6672240937852", "6. volume": "316535", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6702,7 +6712,7 @@ "2. high": "28.85", "3. low": "28.3", "4. close": "28.67", - "5. adjusted close": "23.7293666519229", + "5. adjusted close": "23.593161153297", "6. volume": "274983", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6712,7 +6722,7 @@ "2. high": "28.32", "3. low": "27.82", "4. close": "28.19", - "5. adjusted close": "23.332083917604", + "5. adjusted close": "23.1981588040266", "6. volume": "452071", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6722,7 +6732,7 @@ "2. high": "27.87", "3. low": "26.68", "4. close": "27.39", - "5. adjusted close": "22.6699460270725", + "5. adjusted close": "22.5398215552426", "6. volume": "473726", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6732,7 +6742,7 @@ "2. high": "28.19", "3. low": "27.59", "4. close": "27.6", - "5. adjusted close": "22.8437572233371", + "5. adjusted close": "22.7126350830484", "6. volume": "907034", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6742,7 +6752,7 @@ "2. high": "29.3", "3. low": "28.09", "4. close": "28.17", - "5. adjusted close": "23.3155304703408", + "5. adjusted close": "23.181700372807", "6. volume": "654840", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -6752,7 +6762,7 @@ "2. high": "30.11", "3. low": "29.565", "4. close": "29.75", - "5. adjusted close": "24.4453579380665", + "5. adjusted close": "24.3050426816214", "6. volume": "313054", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6762,7 +6772,7 @@ "2. high": "30.0", "3. low": "29.45", "4. close": "29.81", - "5. adjusted close": "24.4946595002945", + "5. adjusted close": "24.354061255097", "6. volume": "403743", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6772,7 +6782,7 @@ "2. high": "30.17", "3. low": "29.75", "4. close": "30.04", - "5. adjusted close": "24.6836488221687", + "5. adjusted close": "24.5419657867532", "6. volume": "260059", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6782,7 +6792,7 @@ "2. high": "29.64", "3. low": "29.18", "4. close": "29.63", - "5. adjusted close": "24.3467548136104", + "5. adjusted close": "24.2070055346703", "6. volume": "214494", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6792,7 +6802,7 @@ "2. high": "29.8", "3. low": "29.36", "4. close": "29.44", - "5. adjusted close": "24.1906331998883", + "5. adjusted close": "24.0517800519978", "6. volume": "238436", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6802,7 +6812,7 @@ "2. high": "29.95", "3. low": "29.17", "4. close": "29.81", - "5. adjusted close": "24.4946595002945", + "5. adjusted close": "24.354061255097", "6. volume": "380093", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6812,7 +6822,7 @@ "2. high": "30.19", "3. low": "29.13", "4. close": "29.16", - "5. adjusted close": "23.9605592428242", + "5. adjusted close": "23.8230267091119", "6. volume": "415791", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6822,7 +6832,7 @@ "2. high": "30.45", "3. low": "29.9", "4. close": "30.01", - "5. adjusted close": "24.6589980410547", + "5. adjusted close": "24.5174565000154", "6. volume": "308722", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6832,7 +6842,7 @@ "2. high": "30.43", "3. low": "29.8", "4. close": "29.84", - "5. adjusted close": "24.5193102814086", + "5. adjusted close": "24.3785705418347", "6. volume": "345315", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6842,7 +6852,7 @@ "2. high": "30.7294", "3. low": "30.18", "4. close": "30.36", - "5. adjusted close": "24.9465904873849", + "5. adjusted close": "24.8033981786227", "6. volume": "196883", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6852,7 +6862,7 @@ "2. high": "30.42", "3. low": "30.02", "4. close": "30.18", - "5. adjusted close": "24.7986858007008", + "5. adjusted close": "24.6563424581961", "6. volume": "177657", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6862,7 +6872,7 @@ "2. high": "30.8867", "3. low": "30.03", "4. close": "30.28", - "5. adjusted close": "24.8808550710808", + "5. adjusted close": "24.7380400806553", "6. volume": "340428", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6872,7 +6882,7 @@ "2. high": "31.16", "3. low": "30.685", "4. close": "30.71", - "5. adjusted close": "25.2341829337151", + "5. adjusted close": "25.08933985723", "6. volume": "234208", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6882,7 +6892,7 @@ "2. high": "30.69", "3. low": "30.26", "4. close": "30.65", - "5. adjusted close": "25.184881371487", + "5. adjusted close": "25.0403212837545", "6. volume": "181547", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6892,7 +6902,7 @@ "2. high": "30.52", "3. low": "29.95", "4. close": "30.27", - "5. adjusted close": "24.8726381440428", + "5. adjusted close": "24.7298703184094", "6. volume": "289973", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6902,7 +6912,7 @@ "2. high": "30.7034", "3. low": "29.95", "4. close": "30.0", - "5. adjusted close": "24.6507811140167", + "5. adjusted close": "24.5092867377695", "6. volume": "296833", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6912,7 +6922,7 @@ "2. high": "30.945", "3. low": "30.4", "4. close": "30.42", - "5. adjusted close": "24.9958920496129", + "5. adjusted close": "24.8524167520983", "6. volume": "286676", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6922,7 +6932,7 @@ "2. high": "30.83", "3. low": "29.69", "4. close": "30.75", - "5. adjusted close": "25.2670506418671", + "5. adjusted close": "25.1220189062137", "6. volume": "297506", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6932,7 +6942,7 @@ "2. high": "30.69", "3. low": "29.68", "4. close": "30.62", - "5. adjusted close": "25.160230590373", + "5. adjusted close": "25.0158119970167", "6. volume": "337652", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6942,7 +6952,7 @@ "2. high": "30.2", "3. low": "29.44", "4. close": "29.57", - "5. adjusted close": "24.2974532513824", + "5. adjusted close": "24.1579869611948", "6. volume": "394200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6952,7 +6962,7 @@ "2. high": "30.3", "3. low": "29.49", "4. close": "29.68", - "5. adjusted close": "24.3878394488005", + "5. adjusted close": "24.2478543459", "6. volume": "404882", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6962,7 +6972,7 @@ "2. high": "30.641", "3. low": "29.93", "4. close": "30.36", - "5. adjusted close": "24.9465904873849", + "5. adjusted close": "24.8033981786227", "6. volume": "344163", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -6972,7 +6982,7 @@ "2. high": "29.97", "3. low": "29.0", "4. close": "29.93", - "5. adjusted close": "24.4283151738076", + "5. adjusted close": "24.2880977420637", "6. volume": "251090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6982,7 +6992,7 @@ "2. high": "29.553", "3. low": "28.66", "4. close": "29.07", - "5. adjusted close": "23.7263990010888", + "5. adjusted close": "23.5902105366453", "6. volume": "369820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -6992,7 +7002,7 @@ "2. high": "30.2", "3. low": "29.07", "4. close": "29.27", - "5. adjusted close": "23.8896353203257", + "5. adjusted close": "23.7525098867426", "6. volume": "314285", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7002,7 +7012,7 @@ "2. high": "30.22", "3. low": "29.73", "4. close": "29.95", - "5. adjusted close": "24.4446388057313", + "5. adjusted close": "24.3043276770735", "6. volume": "176530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7012,7 +7022,7 @@ "2. high": "30.21", "3. low": "29.65", "4. close": "29.7", - "5. adjusted close": "24.2405934066851", + "5. adjusted close": "24.1014534894518", "6. volume": "475687", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7022,7 +7032,7 @@ "2. high": "30.65", "3. low": "30.16", "4. close": "30.48", - "5. adjusted close": "24.8772150517092", + "5. adjusted close": "24.7344209548314", "6. volume": "339017", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7032,7 +7042,7 @@ "2. high": "30.6199", "3. low": "30.08", "4. close": "30.45", - "5. adjusted close": "24.8527296038236", + "5. adjusted close": "24.7100760523168", "6. volume": "180278", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7042,7 +7052,7 @@ "2. high": "31.455", "3. low": "30.36", "4. close": "30.46", - "5. adjusted close": "24.8608914197855", + "5. adjusted close": "24.7181910198216", "6. volume": "476926", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7052,7 +7062,7 @@ "2. high": "30.99", "3. low": "30.6", "4. close": "30.68", - "5. adjusted close": "25.0404513709461", + "5. adjusted close": "24.8967203049287", "6. volume": "223928", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7062,7 +7072,7 @@ "2. high": "30.75", "3. low": "30.242", "4. close": "30.62", - "5. adjusted close": "24.991480475175", + "5. adjusted close": "24.8480304998995", "6. volume": "219284", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7072,7 +7082,7 @@ "2. high": "30.34", "3. low": "29.9", "4. close": "30.31", - "5. adjusted close": "24.7384641803578", + "5. adjusted close": "24.5964665072486", "6. volume": "196158", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7082,7 +7092,7 @@ "2. high": "30.6807", "3. low": "29.83", "4. close": "29.85", - "5. adjusted close": "24.3630206461128", + "5. adjusted close": "24.2231780020248", "6. volume": "241154", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7092,7 +7102,7 @@ "2. high": "30.52", "3. low": "29.93", "4. close": "30.41", - "5. adjusted close": "24.8200823399762", + "5. adjusted close": "24.6776161822973", "6. volume": "296569", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7102,7 +7112,7 @@ "2. high": "30.25", "3. low": "29.48", "4. close": "29.86", - "5. adjusted close": "24.3711824620747", + "5. adjusted close": "24.2312929695297", "6. volume": "424444", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7112,7 +7122,7 @@ "2. high": "30.22", "3. low": "29.03", "4. close": "29.8", - "5. adjusted close": "24.3222115663036", + "5. adjusted close": "24.1826031645005", "6. volume": "417512", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7122,7 +7132,7 @@ "2. high": "30.78", "3. low": "29.79", "4. close": "29.99", - "5. adjusted close": "24.4772860695787", + "5. adjusted close": "24.3367875470929", "6. volume": "409812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7132,7 +7142,7 @@ "2. high": "30.725", "3. low": "29.65", "4. close": "30.58", - "5. adjusted close": "24.9588332113276", + "5. adjusted close": "24.81557062988", "6. volume": "405529", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7142,7 +7152,7 @@ "2. high": "30.3851", "3. low": "30.03", "4. close": "30.35", - "5. adjusted close": "24.7711114442052", + "5. adjusted close": "24.6289263772681", "6. volume": "365616", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7152,7 +7162,7 @@ "2. high": "30.6697", "3. low": "30.0", "4. close": "30.27", - "5. adjusted close": "24.7058169165104", + "5. adjusted close": "24.5640066372292", "6. volume": "362972", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7162,7 +7172,7 @@ "2. high": "30.7844", "3. low": "30.47", "4. close": "30.61", - "5. adjusted close": "24.9833186592132", + "5. adjusted close": "24.8399155323946", "6. volume": "224580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7172,7 +7182,7 @@ "2. high": "30.65", "3. low": "30.01", "4. close": "30.47", - "5. adjusted close": "24.8690532357473", + "5. adjusted close": "24.7263059873265", "6. volume": "285031", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7182,7 +7192,7 @@ "2. high": "30.915", "3. low": "30.11", "4. close": "30.13", - "5. adjusted close": "24.5915514930445", + "5. adjusted close": "24.4503970921611", "6. volume": "297826", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7192,7 +7202,7 @@ "2. high": "31.44", "3. low": "30.6", "4. close": "30.91", - "5. adjusted close": "25.2281731380686", + "5. adjusted close": "25.0833645575406", "6. volume": "228704", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7202,7 +7212,7 @@ "2. high": "31.2198", "3. low": "30.38", "4. close": "31.09", - "5. adjusted close": "25.3750858253818", + "5. adjusted close": "25.2294339726282", "6. volume": "304786", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7212,7 +7222,7 @@ "2. high": "30.9027", "3. low": "30.33", "4. close": "30.55", - "5. adjusted close": "24.9343477634421", + "5. adjusted close": "24.7912257273654", "6. volume": "328294", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7222,7 +7232,7 @@ "2. high": "31.3198", "3. low": "30.66", "4. close": "30.84", - "5. adjusted close": "25.1710404263356", + "5. adjusted close": "25.0265597850065", "6. volume": "381682", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7232,7 +7242,7 @@ "2. high": "31.905", "3. low": "31.31", "4. close": "31.34", - "5. adjusted close": "25.579131224428", + "5. adjusted close": "25.4323081602498", "6. volume": "312122", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7242,7 +7252,7 @@ "2. high": "32.65", "3. low": "31.74", "4. close": "31.81", - "5. adjusted close": "25.9627365746348", + "5. adjusted close": "25.8137116329785", "6. volume": "401748", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -7252,7 +7262,7 @@ "2. high": "33.28", "3. low": "32.47", "4. close": "32.92", - "5. adjusted close": "26.6966511959075", + "5. adjusted close": "26.5434136172936", "6. volume": "463314", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7262,7 +7272,7 @@ "2. high": "33.03", "3. low": "32.48", "4. close": "32.8", - "5. adjusted close": "26.5993365499928", + "5. adjusted close": "26.446657553075", "6. volume": "311423", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7272,7 +7282,7 @@ "2. high": "33.21", "3. low": "32.45", "4. close": "32.82", - "5. adjusted close": "26.6155556576453", + "5. adjusted close": "26.4627835637781", "6. volume": "271586", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7282,7 +7292,7 @@ "2. high": "33.18", "3. low": "32.46", "4. close": "32.69", - "5. adjusted close": "26.5101314579045", + "5. adjusted close": "26.357964494208", "6. volume": "235058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7292,7 +7302,7 @@ "2. high": "33.5", "3. low": "32.365", "4. close": "32.54", - "5. adjusted close": "26.3884881505112", + "5. adjusted close": "26.2370194139348", "6. volume": "349891", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7302,7 +7312,7 @@ "2. high": "33.35", "3. low": "32.05", "4. close": "33.01", - "5. adjusted close": "26.7696371803434", + "5. adjusted close": "26.6159806654575", "6. volume": "462578", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7312,7 +7322,7 @@ "2. high": "32.07", "3. low": "30.72", "4. close": "32.04", - "5. adjusted close": "25.9830104592003", + "5. adjusted close": "25.8338691463574", "6. volume": "487250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7322,7 +7332,7 @@ "2. high": "31.4017", "3. low": "30.9393", "4. close": "30.97", - "5. adjusted close": "25.1152881997951", + "5. adjusted close": "24.9711275737418", "6. volume": "237096", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7332,7 +7342,7 @@ "2. high": "31.6", "3. low": "30.74", "4. close": "31.05", - "5. adjusted close": "25.1801646304048", + "5. adjusted close": "25.0356316165542", "6. volume": "362889", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7342,7 +7352,7 @@ "2. high": "30.65", "3. low": "29.8", "4. close": "30.61", - "5. adjusted close": "24.8233442620513", + "5. adjusted close": "24.6808593810861", "6. volume": "336031", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7352,7 +7362,7 @@ "2. high": "30.3", "3. low": "29.85", "4. close": "29.99", - "5. adjusted close": "24.3205519248258", + "5. adjusted close": "24.1809530492902", "6. volume": "398588", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7362,7 +7372,7 @@ "2. high": "30.4147", "3. low": "29.49", "4. close": "30.31", - "5. adjusted close": "24.5800576472647", + "5. adjusted close": "24.4389692205397", "6. volume": "343623", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7372,7 +7382,7 @@ "2. high": "30.42", "3. low": "29.81", "4. close": "30.23", - "5. adjusted close": "24.515181216655", + "5. adjusted close": "24.3744651777273", "6. volume": "182525", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7382,7 +7392,7 @@ "2. high": "30.49", "3. low": "29.89", "4. close": "30.3", - "5. adjusted close": "24.5719480934385", + "5. adjusted close": "24.4309062151882", "6. volume": "217906", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7392,7 +7402,7 @@ "2. high": "30.11", "3. low": "29.401", "4. close": "29.89", - "5. adjusted close": "24.2394563865636", + "5. adjusted close": "24.1003229957747", "6. volume": "301474", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7402,7 +7412,7 @@ "2. high": "30.25", "3. low": "29.66", "4. close": "29.8", - "5. adjusted close": "24.1664704021276", + "5. adjusted close": "24.0277559476108", "6. volume": "322493", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7412,7 +7422,7 @@ "2. high": "30.75", "3. low": "29.875", "4. close": "30.07", - "5. adjusted close": "24.3854283554355", + "5. adjusted close": "24.2454570921026", "6. volume": "426901", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7422,7 +7432,7 @@ "2. high": "31.39", "3. low": "30.61", "4. close": "30.94", - "5. adjusted close": "25.0909595383164", + "5. adjusted close": "24.9469385576872", "6. volume": "282031", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7432,7 +7442,7 @@ "2. high": "31.24", "3. low": "30.69", "4. close": "31.18", - "5. adjusted close": "25.2855888301456", + "5. adjusted close": "25.1404506861243", "6. volume": "184418", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7442,7 +7452,7 @@ "2. high": "31.29", "3. low": "30.71", "4. close": "30.99", - "5. adjusted close": "25.1315073074475", + "5. adjusted close": "24.9872535844449", "6. volume": "318198", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7452,7 +7462,7 @@ "2. high": "31.75", "3. low": "30.59", "4. close": "30.88", - "5. adjusted close": "25.0423022153591", + "5. adjusted close": "24.8985605255779", "6. volume": "438348", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7462,7 +7472,7 @@ "2. high": "32.08", "3. low": "31.63", "4. close": "31.77", - "5. adjusted close": "25.7640525058925", + "5. adjusted close": "25.6161680018656", "6. volume": "303503", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -7472,7 +7482,7 @@ "2. high": "31.7", "3. low": "30.86", "4. close": "31.64", - "5. adjusted close": "25.4941241997322", + "5. adjusted close": "25.3477890720572", "6. volume": "310044", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7482,7 +7492,7 @@ "2. high": "31.3", "3. low": "30.72", "4. close": "31.27", - "5. adjusted close": "25.1959944287492", + "5. adjusted close": "25.0513705525673", "6. volume": "342456", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7492,7 +7502,7 @@ "2. high": "30.54", "3. low": "29.55", "4. close": "30.18", - "5. adjusted close": "24.3177202385562", + "5. adjusted close": "24.1781376167726", "6. volume": "270298", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7502,7 +7512,7 @@ "2. high": "30.56", "3. low": "29.14", "4. close": "29.62", - "5. adjusted close": "23.8664968013928", + "5. adjusted close": "23.729504181869", "6. volume": "466700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7512,7 +7522,7 @@ "2. high": "29.48", "3. low": "28.26", "4. close": "29.26", - "5. adjusted close": "23.5764245917878", + "5. adjusted close": "23.4410969737166", "6. volume": "339794", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7522,7 +7532,7 @@ "2. high": "29.92", "3. low": "28.13", "4. close": "28.66", - "5. adjusted close": "23.0929709091127", + "5. adjusted close": "22.9604182934627", "6. volume": "721294", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7532,7 +7542,7 @@ "2. high": "30.48", "3. low": "29.8", "4. close": "30.0", - "5. adjusted close": "24.1726841337537", + "5. adjusted close": "24.0339340126964", "6. volume": "353271", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7542,7 +7552,7 @@ "2. high": "30.84", "3. low": "30.15", "4. close": "30.25", - "5. adjusted close": "24.3741231682016", + "5. adjusted close": "24.2342167961356", "6. volume": "346123", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7552,7 +7562,7 @@ "2. high": "31.43", "3. low": "30.96", "4. close": "31.09", - "5. adjusted close": "25.0509583239467", + "5. adjusted close": "24.9071669484911", "6. volume": "380776", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7562,7 +7572,7 @@ "2. high": "31.94", "3. low": "30.7", "4. close": "30.7", - "5. adjusted close": "24.7367134302079", + "5. adjusted close": "24.594725806326", "6. volume": "307597", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7572,7 +7582,7 @@ "2. high": "31.77", "3. low": "30.99", "4. close": "31.0", - "5. adjusted close": "24.9784402715455", + "5. adjusted close": "24.835065146453", "6. volume": "275073", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7582,7 +7592,7 @@ "2. high": "31.6", "3. low": "30.9", "4. close": "31.13", - "5. adjusted close": "25.0831885694584", + "5. adjusted close": "24.9392121938413", "6. volume": "338167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7592,7 +7602,7 @@ "2. high": "30.94", "3. low": "30.05", "4. close": "30.92", - "5. adjusted close": "24.9139797805221", + "5. adjusted close": "24.7709746557525", "6. volume": "401015", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7602,7 +7612,7 @@ "2. high": "31.4", "3. low": "30.29", "4. close": "30.79", - "5. adjusted close": "24.8092314826092", + "5. adjusted close": "24.6668276083641", "6. volume": "401266", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7612,7 +7622,7 @@ "2. high": "31.47", "3. low": "30.3", "4. close": "31.36", - "5. adjusted close": "25.2685124811505", + "5. adjusted close": "25.1234723546053", "6. volume": "405503", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7622,7 +7632,7 @@ "2. high": "31.53", "3. low": "30.26", "4. close": "31.15", - "5. adjusted close": "25.0993036922142", + "5. adjusted close": "24.9552348165165", "6. volume": "472037", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7632,7 +7642,7 @@ "2. high": "32.46", "3. low": "31.68", "4. close": "31.76", - "5. adjusted close": "25.5908149362672", + "5. adjusted close": "25.443924808108", "6. volume": "294718", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7642,7 +7652,7 @@ "2. high": "32.47", "3. low": "31.8", "4. close": "32.12", - "5. adjusted close": "25.8808871458723", + "5. adjusted close": "25.7323320162603", "6. volume": "336553", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7652,7 +7662,7 @@ "2. high": "33.38", "3. low": "32.3", "4. close": "32.47", - "5. adjusted close": "26.1629017940994", + "5. adjusted close": "26.0127279130751", "6. volume": "335810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7662,7 +7672,7 @@ "2. high": "33.54", "3. low": "32.51", "4. close": "32.66", - "5. adjusted close": "26.3159954602798", + "5. adjusted close": "26.1649428284889", "6. volume": "237545", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7672,7 +7682,7 @@ "2. high": "33.76", "3. low": "33.01", "4. close": "33.23", - "5. adjusted close": "26.7752764588212", + "5. adjusted close": "26.6215875747301", "6. volume": "282733", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -7682,7 +7692,7 @@ "2. high": "34.47", "3. low": "33.3", "4. close": "33.89", - "5. adjusted close": "27.1396476503499", + "5. adjusted close": "26.9838672919875", "6. volume": "442146", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7692,7 +7702,7 @@ "2. high": "33.44", "3. low": "31.25", "4. close": "33.07", - "5. adjusted close": "26.4829786897926", + "5. adjusted close": "26.3309675817653", "6. volume": "448069", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7702,7 +7712,7 @@ "2. high": "33.71", "3. low": "31.62", "4. close": "33.13", - "5. adjusted close": "26.5310276381261", + "5. adjusted close": "26.3787407312938", "6. volume": "473550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7712,7 +7722,7 @@ "2. high": "32.27", "3. low": "30.2", "4. close": "31.36", - "5. adjusted close": "25.113583662289", + "5. adjusted close": "24.9694328202044", "6. volume": "905812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7722,7 +7732,7 @@ "2. high": "35.23", "3. low": "33.09", "4. close": "33.76", - "5. adjusted close": "27.0355415956274", + "5. adjusted close": "26.8803588013425", "6. volume": "627326", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7732,7 +7742,7 @@ "2. high": "35.49", "3. low": "34.38", "4. close": "35.08", - "5. adjusted close": "28.0926184589635", + "5. adjusted close": "27.9313680909685", "6. volume": "481399", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7742,7 +7752,7 @@ "2. high": "36.07", "3. low": "35.28", "4. close": "35.82", - "5. adjusted close": "28.6852221550762", + "5. adjusted close": "28.5205702684861", "6. volume": "513450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7752,7 +7762,7 @@ "2. high": "36.12", "3. low": "33.93", "4. close": "34.28", - "5. adjusted close": "27.4519658145174", + "5. adjusted close": "27.2943927639225", "6. volume": "806900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7762,7 +7772,7 @@ "2. high": "33.6", "3. low": "32.83", "4. close": "33.28", - "5. adjusted close": "26.6511500089597", + "5. adjusted close": "26.4981736051149", "6. volume": "540612", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7772,7 +7782,7 @@ "2. high": "33.33", "3. low": "32.05", "4. close": "33.01", - "5. adjusted close": "26.4349297414591", + "5. adjusted close": "26.2831944322369", "6. volume": "618716", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7782,7 +7792,7 @@ "2. high": "32.29", "3. low": "31.32", "4. close": "32.02", - "5. adjusted close": "25.642122093957", + "5. adjusted close": "25.4949374650174", "6. volume": "720000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7792,7 +7802,7 @@ "2. high": "32.25", "3. low": "31.25", "4. close": "31.86", - "5. adjusted close": "25.5139915650678", + "5. adjusted close": "25.3675423996082", "6. volume": "455992", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7802,7 +7812,7 @@ "2. high": "32.07", "3. low": "30.75", "4. close": "31.2", - "5. adjusted close": "24.9854531333997", + "5. adjusted close": "24.8420377547952", "6. volume": "476109", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7812,7 +7822,7 @@ "2. high": "32.9", "3. low": "31.6", "4. close": "31.82", - "5. adjusted close": "25.4819589328455", + "5. adjusted close": "25.3356936332559", "6. volume": "546532", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7822,7 +7832,7 @@ "2. high": "33.33", "3. low": "31.8", "4. close": "32.36", - "5. adjusted close": "25.9143994678466", + "5. adjusted close": "25.765651979012", "6. volume": "381780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7832,7 +7842,7 @@ "2. high": "32.58", "3. low": "31.21", "4. close": "32.14", - "5. adjusted close": "25.738219990624", + "5. adjusted close": "25.5904837640743", "6. volume": "501293", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7842,7 +7852,7 @@ "2. high": "31.0", "3. low": "30.03", "4. close": "30.35", - "5. adjusted close": "24.3047596986757", + "5. adjusted close": "24.1652514698088", "6. volume": "305323", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7852,7 +7862,7 @@ "2. high": "31.25", "3. low": "29.83", "4. close": "30.89", - "5. adjusted close": "24.7372002336769", + "5. adjusted close": "24.5952098155649", "6. volume": "391997", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7862,7 +7872,7 @@ "2. high": "32.44", "3. low": "29.95", "4. close": "30.09", - "5. adjusted close": "24.0965475892307", + "5. adjusted close": "23.9582344885189", "6. volume": "904649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7872,7 +7882,7 @@ "2. high": "31.75", "3. low": "30.0", "4. close": "31.65", - "5. adjusted close": "25.3458202459007", + "5. adjusted close": "25.2003363762586", "6. volume": "612346", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -7882,7 +7892,7 @@ "2. high": "31.03", "3. low": "29.75", "4. close": "30.77", - "5. adjusted close": "24.4825267294417", + "5. adjusted close": "24.3419981258037", "6. volume": "697212", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7892,7 +7902,7 @@ "2. high": "28.8", "3. low": "27.27", "4. close": "28.71", - "5. adjusted close": "22.8434625415102", + "5. adjusted close": "22.712342092682", "6. volume": "453981", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7902,7 +7912,7 @@ "2. high": "27.45", "3. low": "25.41", "4. close": "27.25", - "5. adjusted close": "21.6817956898695", + "5. adjusted close": "21.557343156586", "6. volume": "506959", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7912,7 +7922,7 @@ "2. high": "28.12", "3. low": "26.36", "4. close": "27.65", - "5. adjusted close": "22.00006058073", + "5. adjusted close": "21.8737812212699", "6. volume": "557196", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7922,7 +7932,7 @@ "2. high": "28.49", "3. low": "26.99", "4. close": "27.56", - "5. adjusted close": "21.9284509802864", + "5. adjusted close": "21.802582656716", "6. volume": "601282", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7932,7 +7942,7 @@ "2. high": "27.28", "3. low": "26.41", "4. close": "26.92", - "5. adjusted close": "21.4192271549096", + "5. adjusted close": "21.2962817532219", "6. volume": "506817", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7942,7 +7952,7 @@ "2. high": "27.4", "3. low": "26.33", "4. close": "26.91", - "5. adjusted close": "21.4112705326381", + "5. adjusted close": "21.2883708016048", "6. volume": "588070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7952,7 +7962,7 @@ "2. high": "27.0", "3. low": "25.97", "4. close": "26.33", - "5. adjusted close": "20.9497864408904", + "5. adjusted close": "20.8295356078132", "6. volume": "464828", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7962,7 +7972,7 @@ "2. high": "26.17", "3. low": "25.13", "4. close": "25.87", - "5. adjusted close": "20.5837818164009", + "5. adjusted close": "20.4656318334268", "6. volume": "551081", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7972,7 +7982,7 @@ "2. high": "25.77", "3. low": "24.85", "4. close": "25.17", - "5. adjusted close": "20.0268182573951", + "5. adjusted close": "19.9118652202301", "6. volume": "695075", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7982,7 +7992,7 @@ "2. high": "24.49", "3. low": "23.25", "4. close": "24.03", - "5. adjusted close": "19.1197633184427", + "5. adjusted close": "19.0100167358812", "6. volume": "634413", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -7992,7 +8002,7 @@ "2. high": "25.36", "3. low": "24.36", "4. close": "24.91", - "5. adjusted close": "19.8199460783358", + "5. adjusted close": "19.7061804781856", "6. volume": "643619", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8002,7 +8012,7 @@ "2. high": "26.65", "3. low": "25.38", "4. close": "26.08", - "5. adjusted close": "20.7508708841027", + "5. adjusted close": "20.6317618173858", "6. volume": "662214", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8012,7 +8022,7 @@ "2. high": "27.33", "3. low": "25.79", "4. close": "26.93", - "5. adjusted close": "21.4271837771812", + "5. adjusted close": "21.304192704839", "6. volume": "817036", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8022,7 +8032,7 @@ "2. high": "27.33", "3. low": "25.15", "4. close": "25.21", - "5. adjusted close": "20.0586447464811", + "5. adjusted close": "19.9435090266985", "6. volume": "786426", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8032,7 +8042,7 @@ "2. high": "26.1", "3. low": "24.7", "4. close": "25.77", - "5. adjusted close": "20.5042155936858", + "5. adjusted close": "20.3865223172559", "6. volume": "875576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8042,7 +8052,7 @@ "2. high": "24.62", "3. low": "22.65", "4. close": "24.36", - "5. adjusted close": "19.3823318534026", + "5. adjusted close": "19.2710781392453", "6. volume": "829068", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8052,7 +8062,7 @@ "2. high": "22.65", "3. low": "21.7", "4. close": "22.22", - "5. adjusted close": "17.6796146872991", + "5. adjusted close": "17.5781344931868", "6. volume": "563039", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8062,7 +8072,7 @@ "2. high": "22.61", "3. low": "21.6", "4. close": "21.68", - "5. adjusted close": "17.2499570846375", + "5. adjusted close": "17.1509431058637", "6. volume": "547050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8072,7 +8082,7 @@ "2. high": "22.74", "3. low": "21.5", "4. close": "21.86", - "5. adjusted close": "17.3931762855247", + "5. adjusted close": "17.2933402349714", "6. volume": "804671", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8082,7 +8092,7 @@ "2. high": "23.66", "3. low": "22.38", "4. close": "23.03", - "5. adjusted close": "18.3241010912916", + "5. adjusted close": "18.2189215741716", "6. volume": "1376608", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8092,7 +8102,7 @@ "2. high": "26.2", "3. low": "24.0", "4. close": "24.06", - "5. adjusted close": "19.1436331852573", + "5. adjusted close": "19.0337495907325", "6. volume": "1013158", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -8102,7 +8112,7 @@ "2. high": "25.45", "3. low": "24.41", "4. close": "24.92", - "5. adjusted close": "19.6603889955331", + "5. adjusted close": "19.5475392458707", "6. volume": "865741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8112,7 +8122,7 @@ "2. high": "25.33", "3. low": "23.58", "4. close": "24.78", - "5. adjusted close": "19.5499373719627", + "5. adjusted close": "19.437721609658", "6. volume": "1090964", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8122,7 +8132,7 @@ "2. high": "26.9", "3. low": "25.32", "4. close": "26.13", - "5. adjusted close": "20.6150065992488", + "5. adjusted close": "20.4966773874238", "6. volume": "1015711", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8132,7 +8142,7 @@ "2. high": "27.06", "3. low": "24.17", "4. close": "25.42", - "5. adjusted close": "20.0548590797132", + "5. adjusted close": "19.9397450894877", "6. volume": "1930937", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8142,7 +8152,7 @@ "2. high": "27.65", "3. low": "24.95", "4. close": "26.17", - "5. adjusted close": "20.6465642059832", + "5. adjusted close": "20.5280538549132", "6. volume": "2018953", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8152,7 +8162,7 @@ "2. high": "24.55", "3. low": "21.91", "4. close": "22.97", - "5. adjusted close": "18.121955667231", + "5. adjusted close": "18.0179364557645", "6. volume": "1581547", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8162,7 +8172,7 @@ "2. high": "22.5", "3. low": "20.26", "4. close": "21.34", - "5. adjusted close": "16.8359831928041", + "5. adjusted close": "16.7393454055731", "6. volume": "1454797", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8172,7 +8182,7 @@ "2. high": "19.88", "3. low": "18.71", "4. close": "18.85", - "5. adjusted close": "14.8715221735875", + "5. adjusted close": "14.7861603043605", "6. volume": "1073459", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8182,7 +8192,7 @@ "2. high": "18.28", "3. low": "16.4", "4. close": "17.34", - "5. adjusted close": "13.6802225193637", + "5. adjusted close": "13.6016986566372", "6. volume": "1026087", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8192,7 +8202,7 @@ "2. high": "18.79", "3. low": "17.33", "4. close": "17.69", - "5. adjusted close": "13.9563515782898", + "5. adjusted close": "13.8762427471691", "6. volume": "1049254", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8202,7 +8212,7 @@ "2. high": "19.72", "3. low": "18.13", "4. close": "18.38", - "5. adjusted close": "14.5007202944582", + "5. adjusted close": "14.4174868113605", "6. volume": "1553668", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8212,7 +8222,7 @@ "2. high": "22.33", "3. low": "20.46", "4. close": "20.51", - "5. adjusted close": "16.1811628530652", + "5. adjusted close": "16.0882837051689", "6. volume": "1040543", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8222,7 +8232,7 @@ "2. high": "23.76", "3. low": "20.73", "4. close": "21.47", - "5. adjusted close": "16.9385454146909", + "5. adjusted close": "16.8413189249135", "6. volume": "1412006", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8232,7 +8242,7 @@ "2. high": "24.91", "3. low": "21.39", "4. close": "23.58", - "5. adjusted close": "18.6032091699306", + "5. adjusted close": "18.4964275849772", "6. volume": "1553124", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8242,7 +8252,7 @@ "2. high": "25.86", "3. low": "20.75", "4. close": "23.37", - "5. adjusted close": "18.437531734575", + "5. adjusted close": "18.3317011306581", "6. volume": "1942791", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8252,7 +8262,7 @@ "2. high": "22.72", "3. low": "18.8", "4. close": "19.64", - "5. adjusted close": "15.4947849065919", + "5. adjusted close": "15.4058455372753", "6. volume": "2628686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8262,7 +8272,7 @@ "2. high": "19.46", "3. low": "17.31", "4. close": "18.21", - "5. adjusted close": "14.366600465837", + "5. adjusted close": "14.2841368245307", "6. volume": "1459447", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8272,7 +8282,7 @@ "2. high": "17.25", "3. low": "15.12", "4. close": "15.74", - "5. adjusted close": "12.4179182499876", + "5. adjusted close": "12.3466399570628", "6. volume": "2004528", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8282,7 +8292,7 @@ "2. high": "20.82", "3. low": "17.82", "4. close": "17.82", - "5. adjusted close": "14.0589138001766", + "5. adjusted close": "13.9782162665095", "6. volume": "1571908", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8292,7 +8302,7 @@ "2. high": "20.27", "3. low": "14.11", "4. close": "19.04", - "5. adjusted close": "15.0214208055759", + "5. adjusted close": "14.9351985249349", "6. volume": "2050600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8302,7 +8312,7 @@ "2. high": "18.88", "3. low": "14.52", "4. close": "16.87", - "5. adjusted close": "13.3094206402345", + "5. adjusted close": "13.2330251636372", "6. volume": "2568691", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8312,7 +8322,7 @@ "2. high": "22.76", "3. low": "19.27", "4. close": "20.07", - "5. adjusted close": "15.8340291789868", + "5. adjusted close": "15.7431425627859", "6. volume": "2069629", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -8322,7 +8332,7 @@ "2. high": "26.49", "3. low": "22.0", "4. close": "22.0", - "5. adjusted close": "17.1811907244246", + "5. adjusted close": "17.0825714614693", "6. volume": "1963508", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8332,7 +8342,7 @@ "2. high": "29.61", "3. low": "27.31", "4. close": "28.18", - "5. adjusted close": "22.0075433915584", + "5. adjusted close": "21.8812210811003", "6. volume": "1336623", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8342,7 +8352,7 @@ "2. high": "28.83", "3. low": "24.46", "4. close": "26.52", - "5. adjusted close": "20.7111444550791", + "5. adjusted close": "20.5922634162803", "6. volume": "1662108", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8352,7 +8362,7 @@ "2. high": "33.08", "3. low": "30.84", "4. close": "31.33", - "5. adjusted close": "24.4675775180101", + "5. adjusted close": "24.3271347221743", "6. volume": "1021144", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8362,7 +8372,7 @@ "2. high": "34.24", "3. low": "32.62", "4. close": "33.51", - "5. adjusted close": "26.1700773261576", + "5. adjusted close": "26.0198622579017", "6. volume": "666579", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8372,7 +8382,7 @@ "2. high": "34.28", "3. low": "32.0", "4. close": "32.76", - "5. adjusted close": "25.5843549150977", + "5. adjusted close": "25.4375018671698", "6. volume": "1132011", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8382,7 +8392,7 @@ "2. high": "37.4", "3. low": "36.15", "4. close": "36.9", - "5. adjusted close": "28.8175426241485", + "5. adjusted close": "28.6521312240099", "6. volume": "762882", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8392,7 +8402,7 @@ "2. high": "38.26", "3. low": "37.45", "4. close": "37.8", - "5. adjusted close": "29.5204095174204", + "5. adjusted close": "29.3509636928882", "6. volume": "441696", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8402,7 +8412,7 @@ "2. high": "39.1", "3. low": "38.13", "4. close": "38.5", - "5. adjusted close": "30.067083767743", + "5. adjusted close": "29.8945000575713", "6. volume": "401294", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8412,7 +8422,7 @@ "2. high": "40.2", "3. low": "37.83", "4. close": "38.11", - "5. adjusted close": "29.7625081139919", + "5. adjusted close": "29.5916726543907", "6. volume": "821994", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8422,7 +8432,7 @@ "2. high": "38.94", "3. low": "37.5", "4. close": "38.9", - "5. adjusted close": "30.3794690536417", + "5. adjusted close": "30.2050922659617", "6. volume": "1076550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8432,7 +8442,7 @@ "2. high": "37.68", "3. low": "33.88", "4. close": "36.93", - "5. adjusted close": "28.8409715205909", + "5. adjusted close": "28.6754256396392", "6. volume": "1847247", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8442,7 +8452,7 @@ "2. high": "39.72", "3. low": "38.1", "4. close": "38.54", - "5. adjusted close": "30.0983222963329", + "5. adjusted close": "29.9255592784104", "6. volume": "1203026", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8452,7 +8462,7 @@ "2. high": "40.81", "3. low": "39.4", "4. close": "40.12", - "5. adjusted close": "31.3322441756325", + "5. adjusted close": "31.1523985015522", "6. volume": "886283", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8462,7 +8472,7 @@ "2. high": "43.57", "3. low": "36.46", "4. close": "39.25", - "5. adjusted close": "30.652806178803", + "5. adjusted close": "30.4768604483032", "6. volume": "1791556", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8472,7 +8482,7 @@ "2. high": "43.74", "3. low": "43.21", "4. close": "43.43", - "5. adjusted close": "33.9172324164437", + "5. adjusted close": "33.7225490259824", "6. volume": "439355", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8482,7 +8492,7 @@ "2. high": "44.47", "3. low": "44.11", "4. close": "44.3", - "5. adjusted close": "34.5966704132732", + "5. adjusted close": "34.3980870792314", "6. volume": "206321", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8492,7 +8502,7 @@ "2. high": "44.72", "3. low": "44.31", "4. close": "44.55", - "5. adjusted close": "34.7919112169598", + "5. adjusted close": "34.5922072094754", "6. volume": "228711", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8502,7 +8512,7 @@ "2. high": "44.69", "3. low": "44.45", "4. close": "44.58", - "5. adjusted close": "34.8153401134022", + "5. adjusted close": "34.6155016251047", "6. volume": "218669", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -8512,7 +8522,7 @@ "2. high": "45.1", "3. low": "44.63", "4. close": "44.72", - "5. adjusted close": "34.7648098665032", + "5. adjusted close": "34.565261419553", "6. volume": "285229", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8522,7 +8532,7 @@ "2. high": "45.06", "3. low": "44.58", "4. close": "44.9", - "5. adjusted close": "34.9047397809927", + "5. adjusted close": "34.7043881426192", "6. volume": "232669", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8532,7 +8542,7 @@ "2. high": "45.0", "3. low": "44.29", "4. close": "45.0", - "5. adjusted close": "34.9824786223758", + "5. adjusted close": "34.7816807665448", "6. volume": "233253", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8542,7 +8552,7 @@ "2. high": "44.63", "3. low": "44.31", "4. close": "44.4", - "5. adjusted close": "34.5160455740774", + "5. adjusted close": "34.3179250229909", "6. volume": "168645", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8552,7 +8562,7 @@ "2. high": "44.62", "3. low": "44.37", "4. close": "44.43", - "5. adjusted close": "34.5393672264924", + "5. adjusted close": "34.3411128101686", "6. volume": "274373", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8562,7 +8572,7 @@ "2. high": "44.5", "3. low": "43.95", "4. close": "44.39", - "5. adjusted close": "34.5082716899391", + "5. adjusted close": "34.3101957605983", "6. volume": "249064", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8572,7 +8582,7 @@ "2. high": "44.05", "3. low": "43.75", "4. close": "44.02", - "5. adjusted close": "34.2206379768218", + "5. adjusted close": "34.0242130520734", "6. volume": "191321", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8582,7 +8592,7 @@ "2. high": "43.88", "3. low": "43.62", "4. close": "43.8", - "5. adjusted close": "34.0496125257791", + "5. adjusted close": "33.854169279437", "6. volume": "196304", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8592,7 +8602,7 @@ "2. high": "43.73", "3. low": "43.4", "4. close": "43.64", - "5. adjusted close": "33.9252303795662", + "5. adjusted close": "33.7305010811559", "6. volume": "280994", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8602,7 +8612,7 @@ "2. high": "43.72", "3. low": "43.21", "4. close": "43.45", - "5. adjusted close": "33.7775265809384", + "5. adjusted close": "33.5836450956972", "6. volume": "231591", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8612,7 +8622,7 @@ "2. high": "43.55", "3. low": "43.07", "4. close": "43.14", - "5. adjusted close": "33.5365361726509", + "5. adjusted close": "33.3440379615276", "6. volume": "224907", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8622,7 +8632,7 @@ "2. high": "43.51", "3. low": "42.93", "4. close": "43.07", - "5. adjusted close": "33.4821189836828", + "5. adjusted close": "33.2899331247797", "6. volume": "327576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8632,7 +8642,7 @@ "2. high": "43.58", "3. low": "43.39", "4. close": "43.53", - "5. adjusted close": "33.8397176540448", + "5. adjusted close": "33.6454791948377", "6. volume": "137398", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8642,7 +8652,7 @@ "2. high": "43.95", "3. low": "43.45", "4. close": "43.52", - "5. adjusted close": "33.8319437699065", + "5. adjusted close": "33.6377499324451", "6. volume": "319852", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8652,7 +8662,7 @@ "2. high": "43.95", "3. low": "43.6", "4. close": "43.66", - "5. adjusted close": "33.9407781478428", + "5. adjusted close": "33.745959605941", "6. volume": "274367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8662,7 +8672,7 @@ "2. high": "43.84", "3. low": "43.04", "4. close": "43.59", - "5. adjusted close": "33.8863609588747", + "5. adjusted close": "33.6918547691931", "6. volume": "399734", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8672,7 +8682,7 @@ "2. high": "44.56", "3. low": "43.83", "4. close": "44.02", - "5. adjusted close": "34.2206379768218", + "5. adjusted close": "34.0242130520734", "6. volume": "295583", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8682,7 +8692,7 @@ "2. high": "44.63", "3. low": "44.44", "4. close": "44.54", - "5. adjusted close": "34.6248799520137", + "5. adjusted close": "34.4261346964868", "6. volume": "163567", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8692,7 +8702,7 @@ "2. high": "44.68", "3. low": "44.3", "4. close": "44.6", - "5. adjusted close": "34.6715232568436", + "5. adjusted close": "34.4725102708422", "6. volume": "206372", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8702,7 +8712,7 @@ "2. high": "44.51", "3. low": "44.26", "4. close": "44.32", - "5. adjusted close": "34.453854500971", + "5. adjusted close": "34.2560909238504", "6. volume": "245807", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -8712,7 +8722,7 @@ "2. high": "45.0", "3. low": "44.42", "4. close": "44.62", - "5. adjusted close": "34.5273663746957", + "5. adjusted close": "34.3291808427221", "6. volume": "306095", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8722,7 +8732,7 @@ "2. high": "44.96", "3. low": "44.66", "4. close": "44.77", - "5. adjusted close": "34.643437754261", + "5. adjusted close": "34.4445859777828", "6. volume": "289188", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8732,7 +8742,7 @@ "2. high": "44.68", "3. low": "44.17", "4. close": "44.57", - "5. adjusted close": "34.4886759148406", + "5. adjusted close": "34.2907124643686", "6. volume": "292145", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8742,7 +8752,7 @@ "2. high": "44.22", "3. low": "43.9", "4. close": "44.17", - "5. adjusted close": "34.1791522359998", + "5. adjusted close": "33.9829654375401", "6. volume": "151414", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8752,7 +8762,7 @@ "2. high": "44.1", "3. low": "43.59", "4. close": "44.05", - "5. adjusted close": "34.0862951323475", + "5. adjusted close": "33.8906413294915", "6. volume": "300555", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8762,7 +8772,7 @@ "2. high": "43.82", "3. low": "43.5", "4. close": "43.61", - "5. adjusted close": "33.7458190856226", + "5. adjusted close": "33.5521195999801", "6. volume": "186394", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8772,7 +8782,7 @@ "2. high": "43.6", "3. low": "43.43", "4. close": "43.57", - "5. adjusted close": "33.7148667177385", + "5. adjusted close": "33.5213448972973", "6. volume": "201645", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8782,7 +8792,7 @@ "2. high": "43.62", "3. low": "43.34", "4. close": "43.43", - "5. adjusted close": "33.6065334301442", + "5. adjusted close": "33.4136334379073", "6. volume": "191424", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8792,7 +8802,7 @@ "2. high": "43.48", "3. low": "43.22", "4. close": "43.38", - "5. adjusted close": "33.5678429702891", + "5. adjusted close": "33.3751650595537", "6. volume": "211495", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8802,7 +8812,7 @@ "2. high": "43.54", "3. low": "43.12", "4. close": "43.37", - "5. adjusted close": "33.5601048783181", + "5. adjusted close": "33.367471383883", "6. volume": "333421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8812,7 +8822,7 @@ "2. high": "43.4", "3. low": "43.0", "4. close": "43.38", - "5. adjusted close": "33.5678429702891", + "5. adjusted close": "33.3751650595537", "6. volume": "185147", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8822,7 +8832,7 @@ "2. high": "43.3", "3. low": "42.97", "4. close": "43.29", - "5. adjusted close": "33.4982001425499", + "5. adjusted close": "33.3059219785173", "6. volume": "272839", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8832,7 +8842,7 @@ "2. high": "43.31", "3. low": "43.0", "4. close": "43.11", - "5. adjusted close": "33.3589144870715", + "5. adjusted close": "33.1674358164445", "6. volume": "251625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8842,7 +8852,7 @@ "2. high": "43.45", "3. low": "43.04", "4. close": "43.2", - "5. adjusted close": "33.4285573148107", + "5. adjusted close": "33.2366788974809", "6. volume": "226375", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8852,7 +8862,7 @@ "2. high": "43.63", "3. low": "43.04", "4. close": "43.38", - "5. adjusted close": "33.5678429702891", + "5. adjusted close": "33.3751650595537", "6. volume": "227473", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -8862,7 +8872,7 @@ "2. high": "43.78", "3. low": "43.55", "4. close": "43.68", - "5. adjusted close": "33.6410090843691", + "5. adjusted close": "33.4479112034256", "6. volume": "216243", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8872,7 +8882,7 @@ "2. high": "43.72", "3. low": "43.51", "4. close": "43.56", - "5. adjusted close": "33.5485887297417", + "5. adjusted close": "33.3560213374822", "6. volume": "132890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8882,7 +8892,7 @@ "2. high": "43.54", "3. low": "43.1", "4. close": "43.49", - "5. adjusted close": "33.4946768562091", + "5. adjusted close": "33.3024189156818", "6. volume": "240463", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8892,7 +8902,7 @@ "2. high": "43.63", "3. low": "43.29", "4. close": "43.4", - "5. adjusted close": "33.4253615902385", + "5. adjusted close": "33.2335015162242", "6. volume": "314936", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8902,7 +8912,7 @@ "2. high": "43.55", "3. low": "43.33", "4. close": "43.51", - "5. adjusted close": "33.510080248647", + "5. adjusted close": "33.317733893339", "6. volume": "163232", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8912,7 +8922,7 @@ "2. high": "43.52", "3. low": "43.28", "4. close": "43.38", - "5. adjusted close": "33.4099581978006", + "5. adjusted close": "33.2181865385669", "6. volume": "205599", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8922,7 +8932,7 @@ "2. high": "43.71", "3. low": "43.32", "4. close": "43.42", - "5. adjusted close": "33.4407649826764", + "5. adjusted close": "33.2488164938814", "6. volume": "298434", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8932,7 +8942,7 @@ "2. high": "43.62", "3. low": "43.22", "4. close": "43.57", - "5. adjusted close": "33.5562904259607", + "5. adjusted close": "33.3636788263108", "6. volume": "432161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8942,7 +8952,7 @@ "2. high": "43.33", "3. low": "43.0", "4. close": "43.2", - "5. adjusted close": "33.2713276658596", + "5. adjusted close": "33.0803517396517", "6. volume": "167134", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8952,7 +8962,7 @@ "2. high": "43.4", "3. low": "43.0106", "4. close": "43.35", - "5. adjusted close": "33.3868531091438", + "5. adjusted close": "33.1952140720811", "6. volume": "182927", "7. dividend amount": "0.2400", "8. split coefficient": "1.0" @@ -8962,7 +8972,7 @@ "2. high": "43.33", "3. low": "43.08", "4. close": "43.3", - "5. adjusted close": "33.1647336459263", + "5. adjusted close": "32.9743695646045", "6. volume": "241774", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8972,7 +8982,7 @@ "2. high": "43.39", "3. low": "43.01", "4. close": "43.25", - "5. adjusted close": "33.1264371867508", + "5. adjusted close": "32.9362929253844", "6. volume": "251240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8982,7 +8992,7 @@ "2. high": "43.49", "3. low": "42.95", "4. close": "43.2", - "5. adjusted close": "33.0881407275754", + "5. adjusted close": "32.8982162861643", "6. volume": "229342", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -8992,7 +9002,7 @@ "2. high": "43.18", "3. low": "42.8", "4. close": "42.95", - "5. adjusted close": "32.8966584316982", + "5. adjusted close": "32.7078330900638", "6. volume": "180644", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9002,7 +9012,7 @@ "2. high": "43.0", "3. low": "42.69", "4. close": "42.74", - "5. adjusted close": "32.7358133031614", + "5. adjusted close": "32.5479112053394", "6. volume": "228174", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9012,7 +9022,7 @@ "2. high": "43.02", "3. low": "42.51", "4. close": "42.81", - "5. adjusted close": "32.789428346007", + "5. adjusted close": "32.6012185002475", "6. volume": "203577", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9022,7 +9032,7 @@ "2. high": "42.69", "3. low": "42.14", "4. close": "42.48", - "5. adjusted close": "32.5366717154491", + "5. adjusted close": "32.3499126813949", "6. volume": "310960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9032,7 +9042,7 @@ "2. high": "43.19", "3. low": "42.81", "4. close": "42.86", - "5. adjusted close": "32.8277248051824", + "5. adjusted close": "32.6392951394676", "6. volume": "296198", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9042,7 +9052,7 @@ "2. high": "43.2", "3. low": "42.7", "4. close": "43.11", - "5. adjusted close": "33.0192071010596", + "5. adjusted close": "32.8296783355681", "6. volume": "111357", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9052,7 +9062,7 @@ "2. high": "43.0", "3. low": "42.29", "4. close": "42.98", - "5. adjusted close": "32.9196363072035", + "5. adjusted close": "32.7306790735959", "6. volume": "189489", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9062,7 +9072,7 @@ "2. high": "42.38", "3. low": "42.02", "4. close": "42.37", - "5. adjusted close": "32.4524195052632", + "5. adjusted close": "32.2661440751107", "6. volume": "241599", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9072,7 +9082,7 @@ "2. high": "42.33", "3. low": "41.91", "4. close": "42.17", - "5. adjusted close": "32.2992336685614", + "5. adjusted close": "32.1138375182303", "6. volume": "306523", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9082,7 +9092,7 @@ "2. high": "42.3", "3. low": "41.89", "4. close": "42.1", - "5. adjusted close": "32.2456186257158", + "5. adjusted close": "32.0605302233222", "6. volume": "153434", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9092,7 +9102,7 @@ "2. high": "42.86", "3. low": "41.91", "4. close": "42.0", - "5. adjusted close": "32.169025707365", + "5. adjusted close": "31.984376944882", "6. volume": "283825", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9102,7 +9112,7 @@ "2. high": "42.78", "3. low": "42.46", "4. close": "42.71", - "5. adjusted close": "32.7128354276561", + "5. adjusted close": "32.5250652218074", "6. volume": "252106", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9112,7 +9122,7 @@ "2. high": "42.8", "3. low": "42.46", "4. close": "42.71", - "5. adjusted close": "32.7128354276561", + "5. adjusted close": "32.5250652218074", "6. volume": "260132", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -9122,7 +9132,7 @@ "2. high": "43.3", "3. low": "42.8", "4. close": "42.87", - "5. adjusted close": "32.6785332583856", + "5. adjusted close": "32.4909599454475", "6. volume": "422018", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9132,7 +9142,7 @@ "2. high": "43.11", "3. low": "42.79", "4. close": "43.03", - "5. adjusted close": "32.800496526903", + "5. adjusted close": "32.6122231502824", "6. volume": "262004", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9142,7 +9152,7 @@ "2. high": "43.17", "3. low": "42.86", "4. close": "42.91", - "5. adjusted close": "32.709024075515", + "5. adjusted close": "32.5212757466563", "6. volume": "218912", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9152,7 +9162,7 @@ "2. high": "43.01", "3. low": "42.39", "4. close": "42.97", - "5. adjusted close": "32.754760301209", + "5. adjusted close": "32.5667494484693", "6. volume": "185829", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9162,7 +9172,7 @@ "2. high": "43.03", "3. low": "42.4", "4. close": "42.54", - "5. adjusted close": "32.4269840170684", + "5. adjusted close": "32.2408545854756", "6. volume": "293177", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9172,7 +9182,7 @@ "2. high": "42.6", "3. low": "41.78", "4. close": "42.39", - "5. adjusted close": "32.3126434528334", + "5. adjusted close": "32.1271703309429", "6. volume": "293204", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9182,7 +9192,7 @@ "2. high": "43.23", "3. low": "41.7", "4. close": "42.03", - "5. adjusted close": "32.0382260986692", + "5. adjusted close": "31.8543281200644", "6. volume": "690174", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9192,7 +9202,7 @@ "2. high": "43.83", "3. low": "43.25", "4. close": "43.32", - "5. adjusted close": "33.0215549510909", + "5. adjusted close": "32.8320127090457", "6. volume": "232196", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9202,7 +9212,7 @@ "2. high": "43.79", "3. low": "43.22", "4. close": "43.55", - "5. adjusted close": "33.1968771495846", + "5. adjusted close": "33.0063285659958", "6. volume": "215817", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9212,7 +9222,7 @@ "2. high": "43.85", "3. low": "43.5", "4. close": "43.61", - "5. adjusted close": "33.2426133752787", + "5. adjusted close": "33.0518022678089", "6. volume": "187052", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9222,7 +9232,7 @@ "2. high": "43.67", "3. low": "43.45", "4. close": "43.48", - "5. adjusted close": "33.1435182196083", + "5. adjusted close": "32.9532759138805", "6. volume": "241184", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9232,7 +9242,7 @@ "2. high": "43.5", "3. low": "43.16", "4. close": "43.47", - "5. adjusted close": "33.1358955153259", + "5. adjusted close": "32.9456969635784", "6. volume": "141708", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9242,7 +9252,7 @@ "2. high": "43.35", "3. low": "43.03", "4. close": "43.05", - "5. adjusted close": "32.8157419354677", + "5. adjusted close": "32.6273810508868", "6. volume": "136809", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9252,7 +9262,7 @@ "2. high": "43.35", "3. low": "42.93", "4. close": "43.27", - "5. adjusted close": "32.9834414296792", + "5. adjusted close": "32.7941179575348", "6. volume": "147134", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9262,7 +9272,7 @@ "2. high": "43.29", "3. low": "43.05", "4. close": "43.22", - "5. adjusted close": "32.9453279082675", + "5. adjusted close": "32.7562232060239", "6. volume": "183586", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9272,7 +9282,7 @@ "2. high": "43.2", "3. low": "42.88", "4. close": "43.1", - "5. adjusted close": "32.8538554568794", + "5. adjusted close": "32.6652758023977", "6. volume": "164016", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9282,7 +9292,7 @@ "2. high": "42.92", "3. low": "42.37", "4. close": "42.74", - "5. adjusted close": "32.5794381027152", + "5. adjusted close": "32.3924335915192", "6. volume": "218808", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9292,7 +9302,7 @@ "2. high": "42.98", "3. low": "42.2", "4. close": "42.3", - "5. adjusted close": "32.2440391142923", + "5. adjusted close": "32.0589597782233", "6. volume": "229873", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9302,7 +9312,7 @@ "2. high": "43.05", "3. low": "42.36", "4. close": "42.77", - "5. adjusted close": "32.6023062155622", + "5. adjusted close": "32.4151704424257", "6. volume": "332232", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9312,7 +9322,7 @@ "2. high": "42.75", "3. low": "42.05", "4. close": "42.38", - "5. adjusted close": "32.305020748551", + "5. adjusted close": "32.1195913806407", "6. volume": "220452", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9322,7 +9332,7 @@ "2. high": "42.74", "3. low": "42.28", "4. close": "42.49", - "5. adjusted close": "32.3888704956567", + "5. adjusted close": "32.2029598339647", "6. volume": "206824", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9332,7 +9342,7 @@ "2. high": "42.36", "3. low": "41.97", "4. close": "42.17", - "5. adjusted close": "32.1449439586219", + "5. adjusted close": "31.9604334242949", "6. volume": "219116", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9342,7 +9352,7 @@ "2. high": "42.24", "3. low": "41.91", "4. close": "42.04", - "5. adjusted close": "32.0458488029515", + "5. adjusted close": "31.8619070703666", "6. volume": "254802", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -9352,7 +9362,7 @@ "2. high": "42.47", "3. low": "41.86", "4. close": "42.26", - "5. adjusted close": "32.057227373955", + "5. adjusted close": "31.8732203288837", "6. volume": "233598", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9362,7 +9372,7 @@ "2. high": "42.49", "3. low": "41.91", "4. close": "42.14", - "5. adjusted close": "31.9661988059268", + "5. adjusted close": "31.7827142607468", "6. volume": "235409", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9372,7 +9382,7 @@ "2. high": "42.08", "3. low": "41.71", "4. close": "41.9", - "5. adjusted close": "31.7841416698702", + "5. adjusted close": "31.6017021244729", "6. volume": "219339", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9382,7 +9392,7 @@ "2. high": "42.48", "3. low": "42.07", "4. close": "42.07", - "5. adjusted close": "31.9130988079103", + "5. adjusted close": "31.7299190543336", "6. volume": "244235", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9392,7 +9402,7 @@ "2. high": "42.19", "3. low": "41.9", "4. close": "42.02", - "5. adjusted close": "31.8751702378985", + "5. adjusted close": "31.6922081926098", "6. volume": "176485", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9402,7 +9412,7 @@ "2. high": "42.29", "3. low": "41.79", "4. close": "42.0", - "5. adjusted close": "31.8599988098938", + "5. adjusted close": "31.6771238479204", "6. volume": "204775", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9412,7 +9422,7 @@ "2. high": "42.01", "3. low": "41.65", "4. close": "41.67", - "5. adjusted close": "31.6096702478161", + "5. adjusted close": "31.4282321605438", "6. volume": "150216", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9422,7 +9432,7 @@ "2. high": "42.15", "3. low": "41.4", "4. close": "42.05", - "5. adjusted close": "31.8979273799056", + "5. adjusted close": "31.7148347096441", "6. volume": "206062", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9432,7 +9442,7 @@ "2. high": "41.8", "3. low": "41.27", "4. close": "41.74", - "5. adjusted close": "31.6627702458325", + "5. adjusted close": "31.481027366957", "6. volume": "176275", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9442,7 +9452,7 @@ "2. high": "41.58", "3. low": "40.9", "4. close": "41.43", - "5. adjusted close": "31.4276131117595", + "5. adjusted close": "31.24722002427", "6. volume": "263844", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9452,7 +9462,7 @@ "2. high": "42.53", "3. low": "41.01", "4. close": "41.27", - "5. adjusted close": "31.3062416877218", + "5. adjusted close": "31.1265452667541", "6. volume": "514196", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9462,7 +9472,7 @@ "2. high": "43.4", "3. low": "42.52", "4. close": "42.59", - "5. adjusted close": "32.3075559360328", + "5. adjusted close": "32.1221120162602", "6. volume": "262592", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9472,7 +9482,7 @@ "2. high": "43.57", "3. low": "43.17", "4. close": "43.21", - "5. adjusted close": "32.7778702041788", + "5. adjusted close": "32.5897267016343", "6. volume": "130042", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9482,7 +9492,7 @@ "2. high": "43.84", "3. low": "43.21", "4. close": "43.32", - "5. adjusted close": "32.8613130582047", + "5. adjusted close": "32.6726905974264", "6. volume": "155714", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9492,7 +9502,7 @@ "2. high": "43.9", "3. low": "43.34", "4. close": "43.7", - "5. adjusted close": "33.1495701902943", + "5. adjusted close": "32.9592931465267", "6. volume": "135781", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9502,7 +9512,7 @@ "2. high": "43.56", "3. low": "43.09", "4. close": "43.43", - "5. adjusted close": "32.9447559122307", + "5. adjusted close": "32.7556544932186", "6. volume": "155541", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9512,7 +9522,7 @@ "2. high": "43.91", "3. low": "43.25", "4. close": "43.34", - "5. adjusted close": "32.8764844862095", + "5. adjusted close": "32.6877749421159", "6. volume": "215189", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9522,7 +9532,7 @@ "2. high": "44.33", "3. low": "43.71", "4. close": "43.85", - "5. adjusted close": "33.2633559003296", + "5. adjusted close": "33.0724257316978", "6. volume": "256468", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9532,7 +9542,7 @@ "2. high": "44.35", "3. low": "43.81", "4. close": "44.34", - "5. adjusted close": "33.635055886445", + "5. adjusted close": "33.4419921765902", "6. volume": "343514", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9542,7 +9552,7 @@ "2. high": "44.19", "3. low": "43.66", "4. close": "43.9", - "5. adjusted close": "33.3012844703414", + "5. adjusted close": "33.1101365934215", "6. volume": "199576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9552,7 +9562,7 @@ "2. high": "44.0", "3. low": "43.19", "4. close": "43.97", - "5. adjusted close": "33.3543844683579", + "5. adjusted close": "33.1629317998347", "6. volume": "250877", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -9562,7 +9572,7 @@ "2. high": "43.63", "3. low": "43.26", "4. close": "43.49", - "5. adjusted close": "32.8371744318932", + "5. adjusted close": "32.6486905257456", "6. volume": "392859", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9572,7 +9582,7 @@ "2. high": "43.46", "3. low": "43.12", "4. close": "43.33", - "5. adjusted close": "32.7163662481935", + "5. adjusted close": "32.5285757755934", "6. volume": "403866", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9582,7 +9592,7 @@ "2. high": "43.56", "3. low": "43.16", "4. close": "43.3", - "5. adjusted close": "32.6937147137498", + "5. adjusted close": "32.5060542599399", "6. volume": "303895", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9592,7 +9602,7 @@ "2. high": "43.2", "3. low": "43.04", "4. close": "43.18", - "5. adjusted close": "32.6031085759749", + "5. adjusted close": "32.4159681973257", "6. volume": "231209", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9602,7 +9612,7 @@ "2. high": "43.32", "3. low": "43.0", "4. close": "43.04", - "5. adjusted close": "32.4974014152376", + "5. adjusted close": "32.3108677909425", "6. volume": "273919", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9612,7 +9622,7 @@ "2. high": "43.2", "3. low": "43.04", "4. close": "43.2", - "5. adjusted close": "32.6182095989374", + "5. adjusted close": "32.4309825410947", "6. volume": "233074", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9622,7 +9632,7 @@ "2. high": "43.25", "3. low": "43.05", "4. close": "43.17", - "5. adjusted close": "32.5955580644937", + "5. adjusted close": "32.4084610254412", "6. volume": "195110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9632,7 +9642,7 @@ "2. high": "43.33", "3. low": "43.06", "4. close": "43.25", - "5. adjusted close": "32.6559621563436", + "5. adjusted close": "32.4685184005173", "6. volume": "228885", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9642,7 +9652,7 @@ "2. high": "43.65", "3. low": "42.98", "4. close": "43.27", - "5. adjusted close": "32.6710631793061", + "5. adjusted close": "32.4835327442863", "6. volume": "321608", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9652,7 +9662,7 @@ "2. high": "43.35", "3. low": "43.06", "4. close": "43.29", - "5. adjusted close": "32.6861642022685", + "5. adjusted close": "32.4985470880554", "6. volume": "214705", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9662,7 +9672,7 @@ "2. high": "44.08", "3. low": "43.1", "4. close": "43.34", - "5. adjusted close": "32.7239167596747", + "5. adjusted close": "32.5360829474779", "6. volume": "317392", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9672,7 +9682,7 @@ "2. high": "44.3", "3. low": "43.92", "4. close": "44.11", - "5. adjusted close": "33.3053061437298", + "5. adjusted close": "33.1141351825854", "6. volume": "266319", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9682,7 +9692,7 @@ "2. high": "44.08", "3. low": "43.8", "4. close": "43.89", - "5. adjusted close": "33.1391948911427", + "5. adjusted close": "32.9489774011261", "6. volume": "206985", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9692,7 +9702,7 @@ "2. high": "43.7", "3. low": "43.0", "4. close": "43.68", - "5. adjusted close": "32.9806341500367", + "5. adjusted close": "32.7913267915513", "6. volume": "173476", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9702,7 +9712,7 @@ "2. high": "43.94", "3. low": "42.93", "4. close": "43.12", - "5. adjusted close": "32.5578055070875", + "5. adjusted close": "32.3709251660186", "6. volume": "268811", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9712,7 +9722,7 @@ "2. high": "43.73", "3. low": "43.29", "4. close": "43.73", - "5. adjusted close": "33.0183867074429", + "5. adjusted close": "32.8288626509739", "6. volume": "225946", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9722,7 +9732,7 @@ "2. high": "43.66", "3. low": "43.15", "4. close": "43.33", - "5. adjusted close": "32.7163662481935", + "5. adjusted close": "32.5285757755934", "6. volume": "188759", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9732,7 +9742,7 @@ "2. high": "43.9", "3. low": "43.42", "4. close": "43.61", - "5. adjusted close": "32.9277805696681", + "5. adjusted close": "32.7387765883598", "6. volume": "178915", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9742,7 +9752,7 @@ "2. high": "43.73", "3. low": "43.08", "4. close": "43.67", - "5. adjusted close": "32.9730836385555", + "5. adjusted close": "32.7838196196668", "6. volume": "179231", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9752,7 +9762,7 @@ "2. high": "43.54", "3. low": "42.95", "4. close": "43.47", - "5. adjusted close": "32.8220734089308", + "5. adjusted close": "32.6336761819766", "6. volume": "202717", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9762,7 +9772,7 @@ "2. high": "43.37", "3. low": "42.22", "4. close": "43.08", - "5. adjusted close": "32.5276034611626", + "5. adjusted close": "32.3408964784806", "6. volume": "258470", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -9772,7 +9782,7 @@ "2. high": "43.22", "3. low": "42.58", "4. close": "43.19", - "5. adjusted close": "32.4562133184154", + "5. adjusted close": "32.2699161119459", "6. volume": "293991", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9782,7 +9792,7 @@ "2. high": "42.92", "3. low": "42.22", "4. close": "42.47", - "5. adjusted close": "31.9151511839107", + "5. adjusted close": "31.7319596497879", "6. volume": "292703", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9792,7 +9802,7 @@ "2. high": "42.55", "3. low": "42.0", "4. close": "42.3", - "5. adjusted close": "31.7874004021526", + "5. adjusted close": "31.6049421517784", "6. volume": "286804", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9802,7 +9812,7 @@ "2. high": "43.16", "3. low": "42.35", "4. close": "42.44", - "5. adjusted close": "31.8926069283063", + "5. adjusted close": "31.709544797198", "6. volume": "242091", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9812,7 +9822,7 @@ "2. high": "42.68", "3. low": "41.37", "4. close": "42.52", - "5. adjusted close": "31.9527249432513", + "5. adjusted close": "31.7693177374378", "6. volume": "415050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9822,7 +9832,7 @@ "2. high": "42.55", "3. low": "41.55", "4. close": "41.7", - "5. adjusted close": "31.3365152900654", + "5. adjusted close": "31.1566450999801", "6. volume": "289854", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9832,7 +9842,7 @@ "2. high": "42.81", "3. low": "41.85", "4. close": "42.69", - "5. adjusted close": "32.0804757250094", + "5. adjusted close": "31.8963352354473", "6. volume": "371407", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9842,7 +9852,7 @@ "2. high": "41.84", "3. low": "41.13", "4. close": "41.71", - "5. adjusted close": "31.3440300419335", + "5. adjusted close": "31.1641167175101", "6. volume": "195967", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9852,7 +9862,7 @@ "2. high": "41.96", "3. low": "41.1", "4. close": "41.91", - "5. adjusted close": "31.4943250792959", + "5. adjusted close": "31.3135490681095", "6. volume": "285356", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9862,7 +9872,7 @@ "2. high": "42.27", "3. low": "40.32", "4. close": "40.9", - "5. adjusted close": "30.7353351406157", + "5. adjusted close": "30.5589156975824", "6. volume": "647659", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9872,7 +9882,7 @@ "2. high": "42.93", "3. low": "42.42", "4. close": "42.65", - "5. adjusted close": "32.0504167175369", + "5. adjusted close": "31.8664487653274", "6. volume": "220513", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9882,7 +9892,7 @@ "2. high": "42.92", "3. low": "42.44", "4. close": "42.75", - "5. adjusted close": "32.1255642362181", + "5. adjusted close": "31.9411649406271", "6. volume": "340152", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9892,7 +9902,7 @@ "2. high": "42.78", "3. low": "42.31", "4. close": "42.7", - "5. adjusted close": "32.0879904768775", + "5. adjusted close": "31.9038068529773", "6. volume": "362869", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9902,7 +9912,7 @@ "2. high": "42.6", "3. low": "41.72", "4. close": "42.59", - "5. adjusted close": "32.0053282063282", + "5. adjusted close": "31.8216190601476", "6. volume": "283770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9912,7 +9922,7 @@ "2. high": "42.0", "3. low": "41.66", "4. close": "41.8", - "5. adjusted close": "31.4116628087466", + "5. adjusted close": "31.2313612752799", "6. volume": "171574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9922,7 +9932,7 @@ "2. high": "41.92", "3. low": "41.53", "4. close": "41.91", - "5. adjusted close": "31.4943250792959", + "5. adjusted close": "31.3135490681095", "6. volume": "128537", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9932,7 +9942,7 @@ "2. high": "41.88", "3. low": "41.53", "4. close": "41.57", - "5. adjusted close": "31.2388235157798", + "5. adjusted close": "31.0595140720905", "6. volume": "185982", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9942,7 +9952,7 @@ "2. high": "41.69", "3. low": "41.24", "4. close": "41.61", - "5. adjusted close": "31.2688825232523", + "5. adjusted close": "31.0894005422104", "6. volume": "145412", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9952,7 +9962,7 @@ "2. high": "41.42", "3. low": "41.0", "4. close": "41.4", - "5. adjusted close": "31.1110727340217", + "5. adjusted close": "30.932496574081", "6. volume": "211517", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9962,7 +9972,7 @@ "2. high": "41.84", "3. low": "40.88", "4. close": "40.98", - "5. adjusted close": "30.7954531555606", + "5. adjusted close": "30.6186886378222", "6. volume": "398977", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9972,7 +9982,7 @@ "2. high": "42.16", "3. low": "41.72", "4. close": "41.74", - "5. adjusted close": "31.3665742975379", + "5. adjusted close": "31.1865315701", "6. volume": "134660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9982,7 +9992,7 @@ "2. high": "41.95", "3. low": "41.5", "4. close": "41.95", - "5. adjusted close": "31.5243840867684", + "5. adjusted close": "31.3434355382294", "6. volume": "133493", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -9992,7 +10002,7 @@ "2. high": "42.02", "3. low": "41.47", "4. close": "41.62", - "5. adjusted close": "31.2763972751204", + "5. adjusted close": "31.0968721597404", "6. volume": "275514", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -10002,7 +10012,7 @@ "2. high": "42.83", "3. low": "42.31", "4. close": "42.32", - "5. adjusted close": "31.6465542781374", + "5. adjusted close": "31.464904478188", "6. volume": "271967", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10012,7 +10022,7 @@ "2. high": "42.72", "3. low": "42.21", "4. close": "42.59", - "5. adjusted close": "31.8484580979648", + "5. adjusted close": "31.6656493791594", "6. volume": "377086", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10022,7 +10032,7 @@ "2. high": "42.29", "3. low": "41.89", "4. close": "42.16", - "5. adjusted close": "31.5269075700915", + "5. adjusted close": "31.3459445368716", "6. volume": "253843", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10032,7 +10042,7 @@ "2. high": "42.07", "3. low": "41.72", "4. close": "41.87", - "5. adjusted close": "31.3100479117583", + "5. adjusted close": "31.1303296432356", "6. volume": "248806", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10042,7 +10052,7 @@ "2. high": "42.0", "3. low": "41.6", "4. close": "41.89", - "5. adjusted close": "31.325003750264", + "5. adjusted close": "31.1451996359002", "6. volume": "193034", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10052,7 +10062,7 @@ "2. high": "41.73", "3. low": "41.6", "4. close": "41.6", - "5. adjusted close": "31.1081440919309", + "5. adjusted close": "30.9295847422642", "6. volume": "171861", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10062,7 +10072,7 @@ "2. high": "41.74", "3. low": "41.45", "4. close": "41.74", - "5. adjusted close": "31.212834961471", + "5. adjusted close": "31.033674690916", "6. volume": "223667", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10072,7 +10082,7 @@ "2. high": "41.54", "3. low": "41.29", "4. close": "41.48", - "5. adjusted close": "31.0184090608964", + "5. adjusted close": "30.8403647862769", "6. volume": "146819", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10082,7 +10092,7 @@ "2. high": "41.5", "3. low": "41.3", "4. close": "41.38", - "5. adjusted close": "30.9436298683678", + "5. adjusted close": "30.7660148229541", "6. volume": "145704", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10092,7 +10102,7 @@ "2. high": "41.34", "3. low": "41.17", "4. close": "41.34", - "5. adjusted close": "30.9137181913563", + "5. adjusted close": "30.736274837625", "6. volume": "140331", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10102,7 +10112,7 @@ "2. high": "41.41", "3. low": "41.06", "4. close": "41.2", - "5. adjusted close": "30.8090273218161", + "5. adjusted close": "30.6321848889732", "6. volume": "172536", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10112,7 +10122,7 @@ "2. high": "41.12", "3. low": "40.85", "4. close": "41.12", - "5. adjusted close": "30.7492039677932", + "5. adjusted close": "30.572704918315", "6. volume": "165269", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10122,7 +10132,7 @@ "2. high": "41.14", "3. low": "40.75", "4. close": "40.8", - "5. adjusted close": "30.5099105517014", + "5. adjusted close": "30.3347850356822", "6. volume": "198972", "7. dividend amount": "0.2050", "8. split coefficient": "1.0" @@ -10132,7 +10142,7 @@ "2. high": "41.47", "3. low": "41.06", "4. close": "41.06", - "5. adjusted close": "30.5508334898881", + "5. adjusted close": "30.375473078042", "6. volume": "200330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10142,7 +10152,7 @@ "2. high": "41.69", "3. low": "41.06", "4. close": "41.08", - "5. adjusted close": "30.5657145583196", + "5. adjusted close": "30.3902687298092", "6. volume": "235608", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10152,7 +10162,7 @@ "2. high": "41.67", "3. low": "41.19", "4. close": "41.54", - "5. adjusted close": "30.9079791322443", + "5. adjusted close": "30.7305687204545", "6. volume": "214244", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10162,7 +10172,7 @@ "2. high": "41.08", "3. low": "40.74", "4. close": "41.08", - "5. adjusted close": "30.5657145583196", + "5. adjusted close": "30.3902687298092", "6. volume": "260493", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10172,7 +10182,7 @@ "2. high": "41.7926", "3. low": "40.72", "4. close": "41.04", - "5. adjusted close": "30.5359524214566", + "5. adjusted close": "30.3606774262748", "6. volume": "396114", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10182,7 +10192,7 @@ "2. high": "41.8801", "3. low": "41.55", "4. close": "41.68", - "5. adjusted close": "31.0121466112649", + "5. adjusted close": "30.8341382828249", "6. volume": "152364", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10192,7 +10202,7 @@ "2. high": "41.61", "3. low": "41.33", "4. close": "41.49", - "5. adjusted close": "30.8707764611655", + "5. adjusted close": "30.6935795910366", "6. volume": "171892", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10202,7 +10212,7 @@ "2. high": "41.71", "3. low": "41.27", "4. close": "41.27", - "5. adjusted close": "30.7070847084189", + "5. adjusted close": "30.5308274215975", "6. volume": "257102", "7. dividend amount": "0.2500", "8. split coefficient": "1.0" @@ -10212,7 +10222,7 @@ "2. high": "41.83", "3. low": "41.43", "4. close": "41.8", - "5. adjusted close": "30.9141652411347", + "5. adjusted close": "30.7367193213578", "6. volume": "227649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10222,7 +10232,7 @@ "2. high": "41.7", "3. low": "41.11", "4. close": "41.52", - "5. adjusted close": "30.7070847084189", + "5. adjusted close": "30.5308274215975", "6. volume": "217149", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10232,7 +10242,7 @@ "2. high": "41.17", "3. low": "40.67", "4. close": "41.15", - "5. adjusted close": "30.4334425759017", + "5. adjusted close": "30.2587559826285", "6. volume": "240503", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10242,7 +10252,7 @@ "2. high": "40.85", "3. low": "40.59", "4. close": "40.64", - "5. adjusted close": "30.0562601770266", + "5. adjusted close": "29.8837385937794", "6. volume": "239082", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10252,7 +10262,7 @@ "2. high": "40.82", "3. low": "40.58", "4. close": "40.65", - "5. adjusted close": "30.0636559103379", + "5. adjusted close": "29.8910918759137", "6. volume": "301221", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10262,7 +10272,7 @@ "2. high": "40.8405", "3. low": "40.5501", "4. close": "40.64", - "5. adjusted close": "30.0562601770266", + "5. adjusted close": "29.8837385937794", "6. volume": "314634", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10272,7 +10282,7 @@ "2. high": "40.8", "3. low": "40.07", "4. close": "40.75", - "5. adjusted close": "30.1376132434507", + "5. adjusted close": "29.9646246972567", "6. volume": "151661", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10282,7 +10292,7 @@ "2. high": "40.76", "3. low": "40.45", "4. close": "40.74", - "5. adjusted close": "30.1302175101394", + "5. adjusted close": "29.9572714151224", "6. volume": "128401", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10292,7 +10302,7 @@ "2. high": "40.67", "3. low": "40.22", "4. close": "40.65", - "5. adjusted close": "30.0636559103379", + "5. adjusted close": "29.8910918759137", "6. volume": "164450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10302,7 +10312,7 @@ "2. high": "40.2", "3. low": "39.6", "4. close": "40.12", - "5. adjusted close": "29.6716820448403", + "5. adjusted close": "29.501367922796", "6. volume": "187325", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10312,7 +10322,7 @@ "2. high": "40.0", "3. low": "39.63", "4. close": "39.64", - "5. adjusted close": "29.316686845899", + "5. adjusted close": "29.1484103803498", "6. volume": "311730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10322,7 +10332,7 @@ "2. high": "40.55", "3. low": "40.19", "4. close": "40.24", - "5. adjusted close": "29.7604308445756", + "5. adjusted close": "29.5896073084076", "6. volume": "147317", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10332,7 +10342,7 @@ "2. high": "40.54", "3. low": "40.13", "4. close": "40.32", - "5. adjusted close": "29.8195967110658", + "5. adjusted close": "29.6484335654819", "6. volume": "238034", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10342,7 +10352,7 @@ "2. high": "40.8", "3. low": "40.43", "4. close": "40.56", - "5. adjusted close": "29.9970943105364", + "5. adjusted close": "29.824912336705", "6. volume": "233034", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10352,7 +10362,7 @@ "2. high": "40.85", "3. low": "40.52", "4. close": "40.65", - "5. adjusted close": "30.0636559103379", + "5. adjusted close": "29.8910918759137", "6. volume": "167421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10362,7 +10372,7 @@ "2. high": "40.96", "3. low": "40.54", "4. close": "40.63", - "5. adjusted close": "30.0488644437153", + "5. adjusted close": "29.8763853116451", "6. volume": "213291", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10372,7 +10382,7 @@ "2. high": "40.98", "3. low": "40.7", "4. close": "40.96", - "5. adjusted close": "30.2929236429875", + "5. adjusted close": "30.1190436220769", "6. volume": "188834", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10382,7 +10392,7 @@ "2. high": "40.8", "3. low": "40.62", "4. close": "40.77", - "5. adjusted close": "30.1524047100732", + "5. adjusted close": "29.9793312615253", "6. volume": "259014", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10392,7 +10402,7 @@ "2. high": "40.75", "3. low": "40.3", "4. close": "40.63", - "5. adjusted close": "30.0488644437153", + "5. adjusted close": "29.8763853116451", "6. volume": "164889", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10402,7 +10412,7 @@ "2. high": "40.65", "3. low": "40.14", "4. close": "40.36", - "5. adjusted close": "29.8491796443109", + "5. adjusted close": "29.6778466940191", "6. volume": "237627", "7. dividend amount": "0.2000", "8. split coefficient": "1.0" @@ -10412,7 +10422,7 @@ "2. high": "41.02", "3. low": "40.12", "4. close": "40.62", - "5. adjusted close": "29.8933352355007", + "5. adjusted close": "29.721748834099", "6. volume": "309149", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10422,7 +10432,7 @@ "2. high": "40.66", "3. low": "40.16", "4. close": "40.64", - "5. adjusted close": "29.9080537658973", + "5. adjusted close": "29.7363828807923", "6. volume": "222590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10432,7 +10442,7 @@ "2. high": "40.64", "3. low": "40.08", "4. close": "40.48", - "5. adjusted close": "29.7903055227245", + "5. adjusted close": "29.6193105072459", "6. volume": "215536", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10442,7 +10452,7 @@ "2. high": "40.22", "3. low": "39.61", "4. close": "39.92", - "5. adjusted close": "29.3781866716196", + "5. adjusted close": "29.2095571998334", "6. volume": "293033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10452,7 +10462,7 @@ "2. high": "40.55", "3. low": "39.7", "4. close": "40.49", - "5. adjusted close": "29.7976647879228", + "5. adjusted close": "29.6266275305926", "6. volume": "337384", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10462,7 +10472,7 @@ "2. high": "39.63", "3. low": "39.25", "4. close": "39.63", - "5. adjusted close": "29.1647679808688", + "5. adjusted close": "28.9973635227805", "6. volume": "202991", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10472,7 +10482,7 @@ "2. high": "39.96", "3. low": "39.55", "4. close": "39.61", - "5. adjusted close": "29.1500494504722", + "5. adjusted close": "28.9827294760872", "6. volume": "200939", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10482,7 +10492,7 @@ "2. high": "40.13", "3. low": "39.38", "4. close": "39.68", - "5. adjusted close": "29.2015643068604", + "5. adjusted close": "29.0339486395138", "6. volume": "317458", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10492,7 +10502,7 @@ "2. high": "39.98", "3. low": "39.5", "4. close": "39.94", - "5. adjusted close": "29.3929052020162", + "5. adjusted close": "29.2241912465267", "6. volume": "172000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10502,7 +10512,7 @@ "2. high": "40.07", "3. low": "39.55", "4. close": "39.96", - "5. adjusted close": "29.4076237324128", + "5. adjusted close": "29.23882529322", "6. volume": "248180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10512,7 +10522,7 @@ "2. high": "39.68", "3. low": "39.22", "4. close": "39.56", - "5. adjusted close": "29.1132531244807", + "5. adjusted close": "28.946144359354", "6. volume": "210575", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10522,7 +10532,7 @@ "2. high": "39.5", "3. low": "39.23", "4. close": "39.28", - "5. adjusted close": "28.9071936989283", + "5. adjusted close": "28.7412677056477", "6. volume": "191600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10532,7 +10542,7 @@ "2. high": "39.48", "3. low": "39.08", "4. close": "39.47", - "5. adjusted close": "29.047019737696", + "5. adjusted close": "28.8802911492341", "6. volume": "214084", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10542,7 +10552,7 @@ "2. high": "39.38", "3. low": "39.02", "4. close": "39.27", - "5. adjusted close": "28.89983443373", + "5. adjusted close": "28.7339506823011", "6. volume": "209516", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10552,7 +10562,7 @@ "2. high": "39.0", "3. low": "38.6508", "4. close": "38.95", - "5. adjusted close": "28.6643379473843", + "5. adjusted close": "28.4998059352082", "6. volume": "233921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10562,7 +10572,7 @@ "2. high": "38.87", "3. low": "38.38", "4. close": "38.72", - "5. adjusted close": "28.4950748478234", + "5. adjusted close": "28.3315143982352", "6. volume": "170898", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10572,7 +10582,7 @@ "2. high": "38.83", "3. low": "38.5", "4. close": "38.52", - "5. adjusted close": "28.3478895438574", + "5. adjusted close": "28.1851739313022", "6. volume": "192774", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10582,7 +10592,7 @@ "2. high": "38.64", "3. low": "38.3", "4. close": "38.58", - "5. adjusted close": "28.3920451350472", + "5. adjusted close": "28.2290760713821", "6. volume": "120338", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10592,7 +10602,7 @@ "2. high": "38.45", "3. low": "38.2", "4. close": "38.36", - "5. adjusted close": "28.2301413006846", + "5. adjusted close": "28.0681015577557", "6. volume": "164256", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10602,7 +10612,7 @@ "2. high": "38.42", "3. low": "38.12", "4. close": "38.24", - "5. adjusted close": "28.1418301183049", + "5. adjusted close": "27.9802972775959", "6. volume": "131932", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10612,7 +10622,7 @@ "2. high": "38.63", "3. low": "38.28", "4. close": "38.31", - "5. adjusted close": "28.1933449746931", + "5. adjusted close": "28.0315164410225", "6. volume": "155634", "7. dividend amount": "0.2000", "8. split coefficient": "1.0" @@ -10622,7 +10632,7 @@ "2. high": "38.75", "3. low": "38.42", "4. close": "38.71", - "5. adjusted close": "28.339765878223", + "5. adjusted close": "28.1770968951436", "6. volume": "246157", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10632,7 +10642,7 @@ "2. high": "38.53", "3. low": "38.28", "4. close": "38.4", - "5. adjusted close": "28.1128134777516", + "5. adjusted close": "27.9514471912559", "6. volume": "177069", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10642,7 +10652,7 @@ "2. high": "38.47", "3. low": "38.25", "4. close": "38.39", - "5. adjusted close": "28.1054924325751", + "5. adjusted close": "27.9441681685498", "6. volume": "155266", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10652,7 +10662,7 @@ "2. high": "38.33", "3. low": "38.05", "4. close": "38.24", - "5. adjusted close": "27.9956767549276", + "5. adjusted close": "27.834982827959", "6. volume": "202856", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10662,7 +10672,7 @@ "2. high": "38.05", "3. low": "37.9", "4. close": "38.03", - "5. adjusted close": "27.8419348062212", + "5. adjusted close": "27.6821233511318", "6. volume": "149750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10672,7 +10682,7 @@ "2. high": "38.11", "3. low": "37.81", "4. close": "37.86", - "5. adjusted close": "27.7174770382207", + "5. adjusted close": "27.5583799651288", "6. volume": "189675", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10682,7 +10692,7 @@ "2. high": "38.09", "3. low": "37.72", "4. close": "38.08", - "5. adjusted close": "27.8785400321036", + "5. adjusted close": "27.7185184646621", "6. volume": "222018", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10692,7 +10702,7 @@ "2. high": "37.93", "3. low": "37.5", "4. close": "37.91", - "5. adjusted close": "27.7540822641032", + "5. adjusted close": "27.5947750786591", "6. volume": "217908", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10702,7 +10712,7 @@ "2. high": "37.75", "3. low": "37.29", "4. close": "37.49", - "5. adjusted close": "27.4465983666903", + "5. adjusted close": "27.2890561250048", "6. volume": "208241", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10712,7 +10722,7 @@ "2. high": "37.86", "3. low": "37.5", "4. close": "37.61", - "5. adjusted close": "27.5344509088082", + "5. adjusted close": "27.3764043974774", "6. volume": "173927", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10722,7 +10732,7 @@ "2. high": "37.91", "3. low": "37.34", "4. close": "37.6", - "5. adjusted close": "27.5271298636317", + "5. adjusted close": "27.3691253747714", "6. volume": "199054", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10732,7 +10742,7 @@ "2. high": "37.67", "3. low": "37.23", "4. close": "37.59", - "5. adjusted close": "27.5198088184553", + "5. adjusted close": "27.3618463520653", "6. volume": "189835", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10742,7 +10752,7 @@ "2. high": "37.52", "3. low": "37.15", "4. close": "37.2", - "5. adjusted close": "27.2342880565718", + "5. adjusted close": "27.0779644665291", "6. volume": "224946", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10752,7 +10762,7 @@ "2. high": "37.6", "3. low": "37.19", "4. close": "37.36", - "5. adjusted close": "27.3514247793958", + "5. adjusted close": "27.194428829826", "6. volume": "209564", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10762,7 +10772,7 @@ "2. high": "37.67", "3. low": "37.3", "4. close": "37.44", - "5. adjusted close": "27.4099931408078", + "5. adjusted close": "27.2526610114745", "6. volume": "140362", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10772,7 +10782,7 @@ "2. high": "37.84", "3. low": "37.29", "4. close": "37.48", - "5. adjusted close": "27.4392773215138", + "5. adjusted close": "27.2817771022987", "6. volume": "175439", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10782,7 +10792,7 @@ "2. high": "37.85", "3. low": "37.04", "4. close": "37.41", - "5. adjusted close": "27.3880300052783", + "5. adjusted close": "27.2308239433563", "6. volume": "223595", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10792,7 +10802,7 @@ "2. high": "37.72", "3. low": "37.18", "4. close": "37.19", - "5. adjusted close": "27.2269670113953", + "5. adjusted close": "27.0706854438231", "6. volume": "244452", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10802,7 +10812,7 @@ "2. high": "37.97", "3. low": "37.6", "4. close": "37.72", - "5. adjusted close": "27.6149824057497", + "5. adjusted close": "27.456473647244", "6. volume": "203499", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10812,7 +10822,7 @@ "2. high": "38.04", "3. low": "37.55", "4. close": "37.68", - "5. adjusted close": "27.5856982250437", + "5. adjusted close": "27.4273575564198", "6. volume": "432394", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10822,7 +10832,7 @@ "2. high": "38.68", "3. low": "38.03", "4. close": "38.03", - "5. adjusted close": "27.8419348062212", + "5. adjusted close": "27.6821233511318", "6. volume": "268124", "7. dividend amount": "0.2000", "8. split coefficient": "1.0" @@ -10832,7 +10842,7 @@ "2. high": "38.77", "3. low": "38.38", "4. close": "38.75", - "5. adjusted close": "28.220637555351", + "5. adjusted close": "28.0586523634935", "6. volume": "303078", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10842,7 +10852,7 @@ "2. high": "38.62", "3. low": "38.24", "4. close": "38.44", - "5. adjusted close": "27.9948724549082", + "5. adjusted close": "27.8341831445856", "6. volume": "622375", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10852,7 +10862,7 @@ "2. high": "38.37", "3. low": "37.93", "4. close": "38.25", - "5. adjusted close": "27.8565002965723", + "5. adjusted close": "27.6966052362226", "6. volume": "373991", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10862,7 +10872,7 @@ "2. high": "37.97", "3. low": "37.47", "4. close": "37.93", - "5. adjusted close": "27.6234524509539", + "5. adjusted close": "27.4648950747693", "6. volume": "410003", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10872,7 +10882,7 @@ "2. high": "37.67", "3. low": "37.39", "4. close": "37.43", - "5. adjusted close": "27.2593151921752", + "5. adjusted close": "27.1028479474984", "6. volume": "327107", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10882,7 +10892,7 @@ "2. high": "37.54", "3. low": "37.0", "4. close": "37.5", - "5. adjusted close": "27.3102944084042", + "5. adjusted close": "27.1535345453163", "6. volume": "237180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10892,7 +10902,7 @@ "2. high": "37.08", "3. low": "36.7", "4. close": "37.08", - "5. adjusted close": "27.0044191110301", + "5. adjusted close": "26.8494149584088", "6. volume": "171852", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10902,7 +10912,7 @@ "2. high": "37.14", "3. low": "36.72", "4. close": "36.83", - "5. adjusted close": "26.8223504816407", + "5. adjusted close": "26.6683913947733", "6. volume": "268904", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10912,7 +10922,7 @@ "2. high": "37.55", "3. low": "37.0", "4. close": "37.03", - "5. adjusted close": "26.9680053851522", + "5. adjusted close": "26.8132102456817", "6. volume": "271195", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10922,7 +10932,7 @@ "2. high": "38.09", "3. low": "37.46", "4. close": "37.49", - "5. adjusted close": "27.3030116632286", + "5. adjusted close": "27.1462936027709", "6. volume": "263443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10932,7 +10942,7 @@ "2. high": "38.5", "3. low": "37.93", "4. close": "37.95", - "5. adjusted close": "27.6380179413051", + "5. adjusted close": "27.4793769598601", "6. volume": "317336", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10942,7 +10952,7 @@ "2. high": "39.25", "3. low": "37.9", "4. close": "38.41", - "5. adjusted close": "27.9730242193815", + "5. adjusted close": "27.8124603169493", "6. volume": "388056", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10952,7 +10962,7 @@ "2. high": "39.18", "3. low": "38.92", "4. close": "39.02", - "5. adjusted close": "28.4172716750915", + "5. adjusted close": "28.2541578122198", "6. volume": "194552", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10962,7 +10972,7 @@ "2. high": "39.15", "3. low": "38.97", "4. close": "39.1", - "5. adjusted close": "28.4755336364961", + "5. adjusted close": "28.3120853525831", "6. volume": "157758", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10972,7 +10982,7 @@ "2. high": "39.1", "3. low": "38.8", "4. close": "38.97", - "5. adjusted close": "28.3808579492137", + "5. adjusted close": "28.2179530994927", "6. volume": "182395", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10982,7 +10992,7 @@ "2. high": "39.26", "3. low": "38.85", "4. close": "39.05", - "5. adjusted close": "28.4391199106183", + "5. adjusted close": "28.275880639856", "6. volume": "299235", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -10992,7 +11002,7 @@ "2. high": "39.21", "3. low": "38.6", "4. close": "39.21", - "5. adjusted close": "28.5556438334274", + "5. adjusted close": "28.3917357205827", "6. volume": "323351", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11002,7 +11012,7 @@ "2. high": "38.69", "3. low": "38.28", "4. close": "38.66", - "5. adjusted close": "28.1550928487708", + "5. adjusted close": "27.9934838805847", "6. volume": "225981", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11012,7 +11022,7 @@ "2. high": "38.45", "3. low": "38.19", "4. close": "38.45", - "5. adjusted close": "28.0021552000838", + "5. adjusted close": "27.841424087131", "6. volume": "302328", "7. dividend amount": "0.1950", "8. split coefficient": "1.0" @@ -11022,7 +11032,7 @@ "2. high": "38.24", "3. low": "37.38", "4. close": "38.19", - "5. adjusted close": "27.6724623390141", + "5. adjusted close": "27.5136236482736", "6. volume": "553319", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11032,7 +11042,7 @@ "2. high": "37.6", "3. low": "37.25", "4. close": "37.38", - "5. adjusted close": "27.0855365863406", + "5. adjusted close": "26.9300668230549", "6. volume": "307789", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11042,7 +11052,7 @@ "2. high": "37.55", "3. low": "37.36", "4. close": "37.43", - "5. adjusted close": "27.1217665710735", + "5. adjusted close": "26.9660888493029", "6. volume": "485265", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11052,7 +11062,7 @@ "2. high": "37.53", "3. low": "37.32", "4. close": "37.47", - "5. adjusted close": "27.1507505588599", + "5. adjusted close": "26.9949064703014", "6. volume": "218296", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11062,7 +11072,7 @@ "2. high": "37.37", "3. low": "37.06", "4. close": "37.24", - "5. adjusted close": "26.9840926290884", + "5. adjusted close": "26.8292051495603", "6. volume": "190078", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11072,7 +11082,7 @@ "2. high": "37.26", "3. low": "37.04", "4. close": "37.11", - "5. adjusted close": "26.8898946687827", + "5. adjusted close": "26.7355478813153", "6. volume": "200292", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11082,7 +11092,7 @@ "2. high": "37.21", "3. low": "36.71", "4. close": "37.0", - "5. adjusted close": "26.8101887023703", + "5. adjusted close": "26.6562994235696", "6. volume": "195158", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11092,7 +11102,7 @@ "2. high": "37.45", "3. low": "36.75", "4. close": "36.98", - "5. adjusted close": "26.7956967084771", + "5. adjusted close": "26.6418906130703", "6. volume": "238022", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11102,7 +11112,7 @@ "2. high": "37.58", "3. low": "37.25", "4. close": "37.27", - "5. adjusted close": "27.0058306199281", + "5. adjusted close": "26.8508183653091", "6. volume": "182979", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11112,7 +11122,7 @@ "2. high": "37.52", "3. low": "37.1", "4. close": "37.51", - "5. adjusted close": "27.1797345466462", + "5. adjusted close": "27.0237240912999", "6. volume": "191952", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11122,7 +11132,7 @@ "2. high": "37.2", "3. low": "36.8", "4. close": "37.18", - "5. adjusted close": "26.9406166474089", + "5. adjusted close": "26.7859787180626", "6. volume": "153729", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11132,7 +11142,7 @@ "2. high": "36.9", "3. low": "36.61", "4. close": "36.81", - "5. adjusted close": "26.6725147603852", + "5. adjusted close": "26.5194157238269", "6. volume": "168673", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11142,7 +11152,7 @@ "2. high": "36.95", "3. low": "36.51", "4. close": "36.87", - "5. adjusted close": "26.7159907420647", + "5. adjusted close": "26.5626421553246", "6. volume": "383920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11152,7 +11162,7 @@ "2. high": "36.78", "3. low": "36.41", "4. close": "36.65", - "5. adjusted close": "26.5565788092398", + "5. adjusted close": "26.4041452398331", "6. volume": "222513", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11162,7 +11172,7 @@ "2. high": "36.78", "3. low": "36.35", "4. close": "36.41", - "5. adjusted close": "26.3826748825217", + "5. adjusted close": "26.2312395138424", "6. volume": "272794", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11172,7 +11182,7 @@ "2. high": "36.8", "3. low": "36.52", "4. close": "36.6", - "5. adjusted close": "26.5203488245068", + "5. adjusted close": "26.368123213585", "6. volume": "191519", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11182,7 +11192,7 @@ "2. high": "37.0", "3. low": "36.65", "4. close": "36.8", - "5. adjusted close": "26.6652687634386", + "5. adjusted close": "26.5122113185773", "6. volume": "178487", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11192,7 +11202,7 @@ "2. high": "36.95", "3. low": "36.62", "4. close": "36.73", - "5. adjusted close": "26.6145467848125", + "5. adjusted close": "26.46178048183", "6. volume": "150858", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11202,7 +11212,7 @@ "2. high": "36.66", "3. low": "36.29", "4. close": "36.64", - "5. adjusted close": "26.5493328122932", + "5. adjusted close": "26.3969408345835", "6. volume": "147615", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11212,7 +11222,7 @@ "2. high": "37.04", "3. low": "36.37", "4. close": "36.5", - "5. adjusted close": "26.447888855041", + "5. adjusted close": "26.2960791610889", "6. volume": "301016", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11222,7 +11232,7 @@ "2. high": "37.2", "3. low": "36.83", "4. close": "37.04", - "5. adjusted close": "26.8391726901566", + "5. adjusted close": "26.685117044568", "6. volume": "202926", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11232,7 +11242,7 @@ "2. high": "37.06", "3. low": "36.71", "4. close": "36.82", - "5. adjusted close": "26.6797607573317", + "5. adjusted close": "26.5266201290765", "6. volume": "190177", "7. dividend amount": "0.1950", "8. split coefficient": "1.0" @@ -11242,7 +11252,7 @@ "2. high": "37.29", "3. low": "36.78", "4. close": "36.99", - "5. adjusted close": "26.6617411971823", + "5. adjusted close": "26.5087040003928", "6. volume": "281003", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11252,7 +11262,7 @@ "2. high": "36.71", "3. low": "36.4", "4. close": "36.71", - "5. adjusted close": "26.459922123508", + "5. adjusted close": "26.3080433591355", "6. volume": "205630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11262,7 +11272,7 @@ "2. high": "36.82", "3. low": "36.3", "4. close": "36.49", - "5. adjusted close": "26.3013499941925", + "5. adjusted close": "26.150381426719", "6. volume": "216479", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11272,7 +11282,7 @@ "2. high": "36.49", "3. low": "35.95", "4. close": "36.34", - "5. adjusted close": "26.1932326332956", + "5. adjusted close": "26.0428846546168", "6. volume": "124236", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11282,7 +11292,7 @@ "2. high": "36.42", "3. low": "35.73", "4. close": "36.15", - "5. adjusted close": "26.0562839761595", + "5. adjusted close": "25.9067220766207", "6. volume": "270694", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11292,7 +11302,7 @@ "2. high": "36.21", "3. low": "35.6", "4. close": "35.92", - "5. adjusted close": "25.8905040227842", + "5. adjusted close": "25.7418936927308", "6. volume": "329167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11302,7 +11312,7 @@ "2. high": "36.17", "3. low": "35.73", "4. close": "36.03", - "5. adjusted close": "25.9697900874419", + "5. adjusted close": "25.820724658939", "6. volume": "223805", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11312,7 +11322,7 @@ "2. high": "35.94", "3. low": "34.79", "4. close": "35.66", - "5. adjusted close": "25.7031005972295", + "5. adjusted close": "25.5555659544203", "6. volume": "315838", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11322,7 +11332,7 @@ "2. high": "34.99", "3. low": "34.3", "4. close": "34.87", - "5. adjusted close": "25.1336824965057", + "5. adjusted close": "24.9894162880156", "6. volume": "222382", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11332,7 +11342,7 @@ "2. high": "34.52", "3. low": "33.99", "4. close": "33.99", - "5. adjusted close": "24.4993939792437", + "5. adjusted close": "24.3587685583496", "6. volume": "235620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11342,7 +11352,7 @@ "2. high": "34.675", "3. low": "33.4265", "4. close": "34.17", - "5. adjusted close": "24.62913481232", + "5. adjusted close": "24.4877646848722", "6. volume": "272445", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11352,7 +11362,7 @@ "2. high": "34.8458", "3. low": "33.57", "4. close": "33.81", - "5. adjusted close": "24.3696531461674", + "5. adjusted close": "24.229772431827", "6. volume": "582848", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11362,7 +11372,7 @@ "2. high": "35.0", "3. low": "34.41", "4. close": "34.71", - "5. adjusted close": "25.018357311549", + "5. adjusted close": "24.87475306444", "6. volume": "401647", "7. dividend amount": "0.1950", "8. split coefficient": "1.0" @@ -11372,7 +11382,7 @@ "2. high": "34.48", "3. low": "33.51", "4. close": "34.47", - "5. adjusted close": "24.7065685869959", + "5. adjusted close": "24.5647539931599", "6. volume": "411472", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11382,7 +11392,7 @@ "2. high": "34.16", "3. low": "32.66", "4. close": "34.09", - "5. adjusted close": "24.4342014253174", + "5. adjusted close": "24.2939502067543", "6. volume": "492821", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11392,7 +11402,7 @@ "2. high": "32.82", "3. low": "31.95", "4. close": "32.58", - "5. adjusted close": "23.3519003354896", + "5. adjusted close": "23.2178614765637", "6. volume": "361586", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11402,7 +11412,7 @@ "2. high": "33.69", "3. low": "32.75", "4. close": "32.75", - "5. adjusted close": "23.4737488025563", + "5. adjusted close": "23.339010538903", "6. volume": "701114", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11412,7 +11422,7 @@ "2. high": "34.74", "3. low": "33.01", "4. close": "33.16", - "5. adjusted close": "23.7676186348937", + "5. adjusted close": "23.6311935716038", "6. volume": "1036951", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11422,7 +11432,7 @@ "2. high": "35.79", "3. low": "34.75", "4. close": "34.77", - "5. adjusted close": "24.9215952935842", + "5. adjusted close": "24.7785464561117", "6. volume": "476058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11432,7 +11442,7 @@ "2. high": "35.97", "3. low": "35.27", "4. close": "35.38", - "5. adjusted close": "25.3588162636471", + "5. adjusted close": "25.213257797447", "6. volume": "338232", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11442,7 +11452,7 @@ "2. high": "37.32", "3. low": "35.22", "4. close": "35.29", - "5. adjusted close": "25.2943082516706", + "5. adjusted close": "25.1491200585615", "6. volume": "732616", "7. dividend amount": "0.2750", "8. split coefficient": "1.0" @@ -11452,7 +11462,7 @@ "2. high": "37.61", "3. low": "37.4", "4. close": "37.47", - "5. adjusted close": "26.6491699758217", + "5. adjusted close": "26.4962049372782", "6. volume": "339477", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11462,7 +11472,7 @@ "2. high": "37.76", "3. low": "37.41", "4. close": "37.48", - "5. adjusted close": "26.6562821108566", + "5. adjusted close": "26.5032762489775", "6. volume": "219991", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11472,7 +11482,7 @@ "2. high": "37.8", "3. low": "37.43", "4. close": "37.54", - "5. adjusted close": "26.6989549210661", + "5. adjusted close": "26.5457041191733", "6. volume": "182140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11482,7 +11492,7 @@ "2. high": "37.99", "3. low": "37.26", "4. close": "37.42", - "5. adjusted close": "26.6136093006471", + "5. adjusted close": "26.4608483787817", "6. volume": "158934", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11492,7 +11502,7 @@ "2. high": "37.79", "3. low": "37.04", "4. close": "37.44", - "5. adjusted close": "26.6278335707169", + "5. adjusted close": "26.4749910021803", "6. volume": "234480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11502,7 +11512,7 @@ "2. high": "38.0", "3. low": "37.46", "4. close": "37.58", - "5. adjusted close": "26.7274034612057", + "5. adjusted close": "26.5739893659705", "6. volume": "237257", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11512,7 +11522,7 @@ "2. high": "37.99", "3. low": "37.1", "4. close": "37.88", - "5. adjusted close": "26.9407675122531", + "5. adjusted close": "26.7861287169495", "6. volume": "243982", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11522,7 +11532,7 @@ "2. high": "38.65", "3. low": "38.05", "4. close": "38.16", - "5. adjusted close": "27.1399072932307", + "5. adjusted close": "26.9841254445299", "6. volume": "195788", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11532,7 +11542,7 @@ "2. high": "38.66", "3. low": "38.3", "4. close": "38.64", - "5. adjusted close": "27.4812897749066", + "5. adjusted close": "27.3235484060963", "6. volume": "221433", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11542,7 +11552,7 @@ "2. high": "38.56", "3. low": "38.25", "4. close": "38.25", - "5. adjusted close": "27.2039165085449", + "5. adjusted close": "27.0477672498236", "6. volume": "138510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11552,7 +11562,7 @@ "2. high": "38.6", "3. low": "38.29", "4. close": "38.44", - "5. adjusted close": "27.3390470742083", + "5. adjusted close": "27.1821221721103", "6. volume": "177954", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11562,7 +11572,7 @@ "2. high": "38.45", "3. low": "38.0", "4. close": "38.41", - "5. adjusted close": "27.3177106691036", + "5. adjusted close": "27.1609082370124", "6. volume": "249868", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11572,7 +11582,7 @@ "2. high": "38.15", "3. low": "37.92", "4. close": "38.02", - "5. adjusted close": "27.0403374027419", + "5. adjusted close": "26.8851270807397", "6. volume": "177391", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11582,7 +11592,7 @@ "2. high": "38.61", "3. low": "37.82", "4. close": "38.15", - "5. adjusted close": "27.1327951581958", + "5. adjusted close": "26.9770541328306", "6. volume": "426891", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11592,7 +11602,7 @@ "2. high": "38.2302", "3. low": "37.71", "4. close": "38.19", - "5. adjusted close": "27.1612436983355", + "5. adjusted close": "27.0053393796278", "6. volume": "78046", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11602,7 +11612,7 @@ "2. high": "38.16", "3. low": "37.75", "4. close": "37.86", - "5. adjusted close": "26.9265432421833", + "5. adjusted close": "26.7719860935509", "6. volume": "188447", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11612,7 +11622,7 @@ "2. high": "38.08", "3. low": "37.32", "4. close": "37.7", - "5. adjusted close": "26.8127490816247", + "5. adjusted close": "26.6588451063621", "6. volume": "274009", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11622,7 +11632,7 @@ "2. high": "38.74", "3. low": "38.26", "4. close": "38.31", - "5. adjusted close": "27.2465893187544", + "5. adjusted close": "27.0901951200194", "6. volume": "245133", "7. dividend amount": "0.1950", "8. split coefficient": "1.0" @@ -11632,7 +11642,7 @@ "2. high": "38.76", "3. low": "38.25", "4. close": "38.69", - "5. adjusted close": "27.3774974871474", + "5. adjusted close": "27.2203518814063", "6. volume": "325418", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11642,7 +11652,7 @@ "2. high": "38.38", "3. low": "37.99", "4. close": "38.37", - "5. adjusted close": "27.1510617364136", + "5. adjusted close": "26.99521586171", "6. volume": "285147", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11652,7 +11662,7 @@ "2. high": "38.42", "3. low": "38.0", "4. close": "38.12", - "5. adjusted close": "26.9741588061529", + "5. adjusted close": "26.8193283463223", "6. volume": "156348", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11662,7 +11672,7 @@ "2. high": "38.8", "3. low": "38.11", "4. close": "38.16", - "5. adjusted close": "27.0024632749946", + "5. adjusted close": "26.8474703487843", "6. volume": "309911", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11672,7 +11682,7 @@ "2. high": "39.24", "3. low": "38.63", "4. close": "38.65", - "5. adjusted close": "27.3491930183056", + "5. adjusted close": "27.1922098789443", "6. volume": "217971", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11682,7 +11692,7 @@ "2. high": "39.06", "3. low": "38.79", "4. close": "39.06", - "5. adjusted close": "27.6393138239332", + "5. adjusted close": "27.4806654041802", "6. volume": "182015", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11692,7 +11702,7 @@ "2. high": "39.41", "3. low": "38.71", "4. close": "38.87", - "5. adjusted close": "27.5048675969351", + "5. adjusted close": "27.3469908924855", "6. volume": "172005", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11702,7 +11712,7 @@ "2. high": "39.44", "3. low": "38.67", "4. close": "38.87", - "5. adjusted close": "27.5048675969351", + "5. adjusted close": "27.3469908924855", "6. volume": "335812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11712,7 +11722,7 @@ "2. high": "39.07", "3. low": "38.35", "4. close": "39.06", - "5. adjusted close": "27.6393138239332", + "5. adjusted close": "27.4806654041802", "6. volume": "275374", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11722,7 +11732,7 @@ "2. high": "38.41", "3. low": "37.53", "4. close": "38.4", - "5. adjusted close": "27.1722900880449", + "5. adjusted close": "27.0163223635565", "6. volume": "376824", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11732,7 +11742,7 @@ "2. high": "38.2", "3. low": "36.83", "4. close": "37.17", - "5. adjusted close": "26.3019276711622", + "5. adjusted close": "26.1509557878489", "6. volume": "412976", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11742,7 +11752,7 @@ "2. high": "37.55", "3. low": "37.16", "4. close": "37.45", - "5. adjusted close": "26.5000589530542", + "5. adjusted close": "26.3479498050831", "6. volume": "204155", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11752,7 +11762,7 @@ "2. high": "37.59", "3. low": "36.8", "4. close": "37.33", - "5. adjusted close": "26.4151455465291", + "5. adjusted close": "26.263523797697", "6. volume": "340767", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11762,7 +11772,7 @@ "2. high": "36.81", "3. low": "36.41", "4. close": "36.74", - "5. adjusted close": "25.9976546311138", + "5. adjusted close": "25.848429261382", "6. volume": "168166", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11772,7 +11782,7 @@ "2. high": "36.75", "3. low": "36.19", "4. close": "36.32", - "5. adjusted close": "25.7004577082758", + "5. adjusted close": "25.5529382355306", "6. volume": "195021", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11782,7 +11792,7 @@ "2. high": "36.37", "3. low": "35.85", "4. close": "36.12", - "5. adjusted close": "25.5589353640673", + "5. adjusted close": "25.4122282232204", "6. volume": "281331", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11792,7 +11802,7 @@ "2. high": "36.58", "3. low": "36.11", "4. close": "36.3", - "5. adjusted close": "25.686305473855", + "5. adjusted close": "25.5388672342995", "6. volume": "242384", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11802,7 +11812,7 @@ "2. high": "36.81", "3. low": "36.06", "4. close": "36.06", - "5. adjusted close": "25.5164786608047", + "5. adjusted close": "25.3700152195273", "6. volume": "356845", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11812,7 +11822,7 @@ "2. high": "37.09", "3. low": "36.6", "4. close": "36.79", - "5. adjusted close": "26.033035217166", + "5. adjusted close": "25.8836067644595", "6. volume": "291879", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11822,7 +11832,7 @@ "2. high": "37.27", "3. low": "37.14", "4. close": "37.18", - "5. adjusted close": "26.3090037883727", + "5. adjusted close": "26.1579912884644", "6. volume": "193936", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11832,7 +11842,7 @@ "2. high": "37.7", "3. low": "37.1", "4. close": "37.18", - "5. adjusted close": "26.3090037883727", + "5. adjusted close": "26.1579912884644", "6. volume": "219784", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11842,7 +11852,7 @@ "2. high": "37.9", "3. low": "37.48", "4. close": "37.53", - "5. adjusted close": "26.5566678907377", + "5. adjusted close": "26.4042338100072", "6. volume": "230900", "7. dividend amount": "0.1950", "8. split coefficient": "1.0" @@ -11852,7 +11862,7 @@ "2. high": "38.25", "3. low": "37.73", "4. close": "38.1", - "5. adjusted close": "26.8206506729518", + "5. adjusted close": "26.6667013429099", "6. volume": "299640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11862,7 +11872,7 @@ "2. high": "38.3", "3. low": "37.86", "4. close": "38.18", - "5. adjusted close": "26.8769669998241", + "5. adjusted close": "26.7226944165958", "6. volume": "309222", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11872,7 +11882,7 @@ "2. high": "38.14", "3. low": "37.56", "4. close": "38.03", - "5. adjusted close": "26.7713738869385", + "5. adjusted close": "26.6177074034347", "6. volume": "296024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11882,7 +11892,7 @@ "2. high": "37.61", "3. low": "37.13", "4. close": "37.49", - "5. adjusted close": "26.3912386805502", + "5. adjusted close": "26.2397541560549", "6. volume": "391284", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11892,7 +11902,7 @@ "2. high": "37.46", "3. low": "36.8", "4. close": "36.86", - "5. adjusted close": "25.9477476064305", + "5. adjusted close": "25.7988087007784", "6. volume": "433333", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11902,7 +11912,7 @@ "2. high": "37.55", "3. low": "36.8", "4. close": "36.8", - "5. adjusted close": "25.9055103612762", + "5. adjusted close": "25.756813895514", "6. volume": "266191", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11912,7 +11922,7 @@ "2. high": "37.44", "3. low": "36.62", "4. close": "37.41", - "5. adjusted close": "26.3349223536778", + "5. adjusted close": "26.183761082369", "6. volume": "547908", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11922,7 +11932,7 @@ "2. high": "37.7", "3. low": "37.03", "4. close": "37.16", - "5. adjusted close": "26.1589338322018", + "5. adjusted close": "26.0087827271005", "6. volume": "430702", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11932,7 +11942,7 @@ "2. high": "38.0", "3. low": "37.67", "4. close": "37.73", - "5. adjusted close": "26.5601876611672", + "5. adjusted close": "26.4077333771126", "6. volume": "196700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11942,7 +11952,7 @@ "2. high": "38.28", "3. low": "37.56", "4. close": "37.96", - "5. adjusted close": "26.7220971009252", + "5. adjusted close": "26.5687134639595", "6. volume": "394676", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11952,7 +11962,7 @@ "2. high": "38.45", "3. low": "38.25", "4. close": "38.28", - "5. adjusted close": "26.9473624084145", + "5. adjusted close": "26.7926857587031", "6. volume": "180783", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11962,7 +11972,7 @@ "2. high": "38.61", "3. low": "38.32", "4. close": "38.39", - "5. adjusted close": "27.024797357864", + "5. adjusted close": "26.8696762350212", "6. volume": "165415", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11972,7 +11982,7 @@ "2. high": "38.65", "3. low": "38.35", "4. close": "38.54", - "5. adjusted close": "27.1303904707496", + "5. adjusted close": "26.9746632481823", "6. volume": "219978", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11982,7 +11992,7 @@ "2. high": "38.91", "3. low": "38.49", "4. close": "38.5", - "5. adjusted close": "27.1022323073135", + "5. adjusted close": "26.9466667113394", "6. volume": "222872", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -11992,7 +12002,7 @@ "2. high": "38.96", "3. low": "38.71", "4. close": "38.8", - "5. adjusted close": "27.3134185330847", + "5. adjusted close": "27.1566407376615", "6. volume": "187830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12002,7 +12012,7 @@ "2. high": "39.07", "3. low": "38.8", "4. close": "38.8", - "5. adjusted close": "27.3134185330847", + "5. adjusted close": "27.1566407376615", "6. volume": "202824", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12012,7 +12022,7 @@ "2. high": "39.29", "3. low": "38.83", "4. close": "38.9", - "5. adjusted close": "27.3838139416751", + "5. adjusted close": "27.2266320797689", "6. volume": "279050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12022,7 +12032,7 @@ "2. high": "39.46", "3. low": "39.16", "4. close": "39.18", - "5. adjusted close": "27.5809210857283", + "5. adjusted close": "27.4226078376695", "6. volume": "139050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12032,7 +12042,7 @@ "2. high": "39.46", "3. low": "39.21", "4. close": "39.37", - "5. adjusted close": "27.7146723620501", + "5. adjusted close": "27.5555913876735", "6. volume": "236266", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12042,7 +12052,7 @@ "2. high": "39.48", "3. low": "39.04", "4. close": "39.29", - "5. adjusted close": "27.6583560351778", + "5. adjusted close": "27.4995983139876", "6. volume": "291191", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12052,7 +12062,7 @@ "2. high": "39.59", "3. low": "39.38", "4. close": "39.4", - "5. adjusted close": "27.7357909846273", + "5. adjusted close": "27.5765887903057", "6. volume": "205635", "7. dividend amount": "0.1950", "8. split coefficient": "1.0" @@ -12062,7 +12072,7 @@ "2. high": "39.67", "3. low": "39.46", "4. close": "39.64", - "5. adjusted close": "27.7673129089689", + "5. adjusted close": "27.6079297802177", "6. volume": "185916", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12072,7 +12082,7 @@ "2. high": "39.7", "3. low": "39.46", "4. close": "39.56", - "5. adjusted close": "27.7112739323615", + "5. adjusted close": "27.5522124648187", "6. volume": "210279", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12082,7 +12092,7 @@ "2. high": "39.92", "3. low": "39.49", "4. close": "39.62", - "5. adjusted close": "27.7533031648171", + "5. adjusted close": "27.5940004513679", "6. volume": "148285", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12092,7 +12102,7 @@ "2. high": "39.85", "3. low": "39.46", "4. close": "39.73", - "5. adjusted close": "27.8303567576523", + "5. adjusted close": "27.6706117600416", "6. volume": "248388", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12102,7 +12112,7 @@ "2. high": "39.72", "3. low": "39.32", "4. close": "39.5", - "5. adjusted close": "27.669244699906", + "5. adjusted close": "27.5104244782694", "6. volume": "337007", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12112,7 +12122,7 @@ "2. high": "39.93", "3. low": "39.58", "4. close": "39.63", - "5. adjusted close": "27.760308036893", + "5. adjusted close": "27.6009651157928", "6. volume": "241619", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12122,7 +12132,7 @@ "2. high": "40.02", "3. low": "39.84", "4. close": "39.87", - "5. adjusted close": "27.9284249667152", + "5. adjusted close": "27.7681170619899", "6. volume": "114393", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12132,7 +12142,7 @@ "2. high": "39.97", "3. low": "39.76", "4. close": "39.83", - "5. adjusted close": "27.9004054784115", + "5. adjusted close": "27.7402584042904", "6. volume": "138471", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12142,7 +12152,7 @@ "2. high": "40.12", "3. low": "39.87", "4. close": "39.94", - "5. adjusted close": "27.9774590712467", + "5. adjusted close": "27.816869712964", "6. volume": "175595", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12152,7 +12162,7 @@ "2. high": "40.35", "3. low": "39.91", "4. close": "40.0", - "5. adjusted close": "28.0194883037023", + "5. adjusted close": "27.8586576995133", "6. volume": "169910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12162,7 +12172,7 @@ "2. high": "40.4", "3. low": "40.11", "4. close": "40.2", - "5. adjusted close": "28.1595857452208", + "5. adjusted close": "27.9979509880109", "6. volume": "205546", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12172,7 +12182,7 @@ "2. high": "40.56", "3. low": "40.29", "4. close": "40.36", - "5. adjusted close": "28.2716636984356", + "5. adjusted close": "28.1093856188089", "6. volume": "135324", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12182,7 +12192,7 @@ "2. high": "40.61", "3. low": "40.42", "4. close": "40.47", - "5. adjusted close": "28.3487172912708", + "5. adjusted close": "28.1859969274826", "6. volume": "136332", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12192,7 +12202,7 @@ "2. high": "40.56", "3. low": "40.3", "4. close": "40.53", - "5. adjusted close": "28.3907465237263", + "5. adjusted close": "28.2277849140319", "6. volume": "123523", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12202,7 +12212,7 @@ "2. high": "40.45", "3. low": "40.25", "4. close": "40.36", - "5. adjusted close": "28.2716636984356", + "5. adjusted close": "28.1093856188089", "6. volume": "177255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12212,7 +12222,7 @@ "2. high": "40.41", "3. low": "40.25", "4. close": "40.33", - "5. adjusted close": "28.2506490822078", + "5. adjusted close": "28.0884916255343", "6. volume": "147414", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12222,7 +12232,7 @@ "2. high": "40.5", "3. low": "40.19", "4. close": "40.3", - "5. adjusted close": "28.22963446598", + "5. adjusted close": "28.0675976322597", "6. volume": "198082", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12232,7 +12242,7 @@ "2. high": "40.73", "3. low": "40.41", "4. close": "40.46", - "5. adjusted close": "28.3417124191948", + "5. adjusted close": "28.1790322630577", "6. volume": "99455", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12242,7 +12252,7 @@ "2. high": "40.68", "3. low": "40.45", "4. close": "40.65", - "5. adjusted close": "28.4748049886374", + "5. adjusted close": "28.3113608871304", "6. volume": "150318", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12252,7 +12262,7 @@ "2. high": "40.66", "3. low": "40.48", "4. close": "40.63", - "5. adjusted close": "28.4607952444856", + "5. adjusted close": "28.2974315582806", "6. volume": "202152", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12262,7 +12272,7 @@ "2. high": "40.57", "3. low": "40.42", "4. close": "40.46", - "5. adjusted close": "28.3417124191948", + "5. adjusted close": "28.1790322630577", "6. volume": "136028", "7. dividend amount": "0.1900", "8. split coefficient": "1.0" @@ -12272,7 +12282,7 @@ "2. high": "40.67", "3. low": "40.4", "4. close": "40.6", - "5. adjusted close": "28.3068517643127", + "5. adjusted close": "28.1443717067686", "6. volume": "175747", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12282,7 +12292,7 @@ "2. high": "40.57", "3. low": "40.41", "4. close": "40.43", - "5. adjusted close": "28.1883255377133", + "5. adjusted close": "28.0265258153856", "6. volume": "145998", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12292,7 +12302,7 @@ "2. high": "40.4", "3. low": "40.17", "4. close": "40.31", - "5. adjusted close": "28.1046599659962", + "5. adjusted close": "27.9433404802917", "6. volume": "277830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12302,7 +12312,7 @@ "2. high": "40.42", "3. low": "40.27", "4. close": "40.3", - "5. adjusted close": "28.0976878350197", + "5. adjusted close": "27.9364083690338", "6. volume": "157396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12312,7 +12322,7 @@ "2. high": "40.55", "3. low": "40.24", "4. close": "40.3", - "5. adjusted close": "28.0976878350197", + "5. adjusted close": "27.9364083690338", "6. volume": "193502", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12322,7 +12332,7 @@ "2. high": "40.62", "3. low": "40.26", "4. close": "40.3", - "5. adjusted close": "28.0976878350197", + "5. adjusted close": "27.9364083690338", "6. volume": "229577", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12332,7 +12342,7 @@ "2. high": "40.77", "3. low": "40.52", "4. close": "40.62", - "5. adjusted close": "28.3207960262655", + "5. adjusted close": "28.1582359292842", "6. volume": "167489", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12342,7 +12352,7 @@ "2. high": "40.77", "3. low": "40.4", "4. close": "40.58", - "5. adjusted close": "28.2929075023598", + "5. adjusted close": "28.1305074842529", "6. volume": "178195", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12352,7 +12362,7 @@ "2. high": "40.77", "3. low": "40.57", "4. close": "40.68", - "5. adjusted close": "28.3626288121241", + "5. adjusted close": "28.1998285968312", "6. volume": "169527", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12362,7 +12372,7 @@ "2. high": "40.72", "3. low": "40.26", "4. close": "40.52", - "5. adjusted close": "28.2510747165012", + "5. adjusted close": "28.088914816706", "6. volume": "214972", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12372,7 +12382,7 @@ "2. high": "40.76", "3. low": "40.0", "4. close": "40.42", - "5. adjusted close": "28.1813534067369", + "5. adjusted close": "28.0195937041277", "6. volume": "342012", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12382,7 +12392,7 @@ "2. high": "39.94", "3. low": "39.51", "4. close": "39.88", - "5. adjusted close": "27.8048583340096", + "5. adjusted close": "27.6452596962052", "6. volume": "180184", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12392,7 +12402,7 @@ "2. high": "39.61", "3. low": "39.4", "4. close": "39.59", - "5. adjusted close": "27.6026665356931", + "5. adjusted close": "27.4442284697283", "6. volume": "216916", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12402,7 +12412,7 @@ "2. high": "39.5", "3. low": "39.31", "4. close": "39.45", - "5. adjusted close": "27.505056702023", + "5. adjusted close": "27.3471789121187", "6. volume": "223981", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12412,7 +12422,7 @@ "2. high": "39.43", "3. low": "39.23", "4. close": "39.37", - "5. adjusted close": "27.4492796542116", + "5. adjusted close": "27.2917220220561", "6. volume": "222415", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12422,7 +12432,7 @@ "2. high": "39.59", "3. low": "39.3", "4. close": "39.34", - "5. adjusted close": "27.4283632612823", + "5. adjusted close": "27.2709256882827", "6. volume": "159022", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12432,7 +12442,7 @@ "2. high": "39.6", "3. low": "39.31", "4. close": "39.4", - "5. adjusted close": "27.4701960471409", + "5. adjusted close": "27.3125183558296", "6. volume": "145509", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12442,7 +12452,7 @@ "2. high": "39.5", "3. low": "39.18", "4. close": "39.5", - "5. adjusted close": "27.5399173569052", + "5. adjusted close": "27.3818394684079", "6. volume": "111647", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12452,7 +12462,7 @@ "2. high": "39.5", "3. low": "39.21", "4. close": "39.38", - "5. adjusted close": "27.456251785188", + "5. adjusted close": "27.298654133314", "6. volume": "159362", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12462,7 +12472,7 @@ "2. high": "39.57", "3. low": "39.21", "4. close": "39.25", - "5. adjusted close": "27.3656140824944", + "5. adjusted close": "27.2085366869622", "6. volume": "140865", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12472,7 +12482,7 @@ "2. high": "39.65", "3. low": "39.28", "4. close": "39.3", - "5. adjusted close": "27.4004747373766", + "5. adjusted close": "27.2431972432514", "6. volume": "176144", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12482,7 +12492,7 @@ "2. high": "39.69", "3. low": "39.25", "4. close": "39.35", - "5. adjusted close": "27.4353353922587", + "5. adjusted close": "27.2778577995405", "6. volume": "207241", "7. dividend amount": "0.1900", "8. split coefficient": "1.0" @@ -12492,7 +12502,7 @@ "2. high": "39.73", "3. low": "39.05", "4. close": "39.69", - "5. adjusted close": "27.5394148133219", + "5. adjusted close": "27.3813398094022", "6. volume": "230569", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12502,7 +12512,7 @@ "2. high": "39.1", "3. low": "38.51", "4. close": "39.09", - "5. adjusted close": "27.1230971290691", + "5. adjusted close": "26.9674117699554", "6. volume": "313291", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12512,7 +12522,7 @@ "2. high": "38.63", "3. low": "38.46", "4. close": "38.63", - "5. adjusted close": "26.8039202378087", + "5. adjusted close": "26.6500669397129", "6. volume": "142650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12522,7 +12532,7 @@ "2. high": "38.48", "3. low": "38.31", "4. close": "38.41", - "5. adjusted close": "26.6512704202493", + "5. adjusted close": "26.4982933252491", "6. volume": "245879", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12532,7 +12542,7 @@ "2. high": "38.52", "3. low": "38.31", "4. close": "38.37", - "5. adjusted close": "26.6235159079658", + "5. adjusted close": "26.4706981226193", "6. volume": "140559", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12542,7 +12552,7 @@ "2. high": "38.5", "3. low": "38.42", "4. close": "38.45", - "5. adjusted close": "26.6790249325328", + "5. adjusted close": "26.5258885278789", "6. volume": "133595", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12552,7 +12562,7 @@ "2. high": "38.55", "3. low": "38.43", "4. close": "38.5", - "5. adjusted close": "26.7137180728872", + "5. adjusted close": "26.5603825311661", "6. volume": "164672", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12562,7 +12572,7 @@ "2. high": "38.54", "3. low": "38.43", "4. close": "38.43", - "5. adjusted close": "26.6651476763911", + "5. adjusted close": "26.512090926564", "6. volume": "149855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12572,7 +12582,7 @@ "2. high": "38.53", "3. low": "38.3", "4. close": "38.49", - "5. adjusted close": "26.7067794448163", + "5. adjusted close": "26.5534837305087", "6. volume": "172456", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12582,7 +12592,7 @@ "2. high": "38.49", "3. low": "38.2566", "4. close": "38.34", - "5. adjusted close": "26.6027000237531", + "5. adjusted close": "26.450001720647", "6. volume": "130393", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12592,7 +12602,7 @@ "2. high": "38.41", "3. low": "38.1", "4. close": "38.24", - "5. adjusted close": "26.5333137430443", + "5. adjusted close": "26.3810137140725", "6. volume": "120323", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12602,7 +12612,7 @@ "2. high": "38.05", "3. low": "37.92", "4. close": "38.05", - "5. adjusted close": "26.4014798096976", + "5. adjusted close": "26.2499365015811", "6. volume": "140240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12612,7 +12622,7 @@ "2. high": "38.14", "3. low": "37.8", "4. close": "38.06", - "5. adjusted close": "26.4084184377685", + "5. adjusted close": "26.2568353022385", "6. volume": "180572", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12622,7 +12632,7 @@ "2. high": "38.07", "3. low": "37.78", "4. close": "37.9", - "5. adjusted close": "26.2974003886344", + "5. adjusted close": "26.1464544917194", "6. volume": "287685", "7. dividend amount": "0.1900", "8. split coefficient": "1.0" @@ -12632,7 +12642,7 @@ "2. high": "38.21", "3. low": "38.01", "4. close": "38.03", - "5. adjusted close": "26.2559762872084", + "5. adjusted close": "26.1052681627747", "6. volume": "264956", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12642,7 +12652,7 @@ "2. high": "38.12", "3. low": "37.78", "4. close": "38.05", - "5. adjusted close": "26.2697843210171", + "5. adjusted close": "26.1189969390896", "6. volume": "292217", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12652,7 +12662,7 @@ "2. high": "38.15", "3. low": "37.75", "4. close": "37.85", - "5. adjusted close": "26.1317039829303", + "5. adjusted close": "25.9817091759406", "6. volume": "386125", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12662,7 +12672,7 @@ "2. high": "38.51", "3. low": "38.01", "4. close": "38.01", - "5. adjusted close": "26.2421682533997", + "5. adjusted close": "26.0915393864598", "6. volume": "314693", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12672,7 +12682,7 @@ "2. high": "38.65", "3. low": "38.36", "4. close": "38.36", - "5. adjusted close": "26.4838088450516", + "5. adjusted close": "26.3317929719705", "6. volume": "161931", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12682,7 +12692,7 @@ "2. high": "38.71", "3. low": "38.54", "4. close": "38.55", - "5. adjusted close": "26.6149851662341", + "5. adjusted close": "26.462216346962", "6. volume": "177249", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12692,7 +12702,7 @@ "2. high": "38.78", "3. low": "38.5", "4. close": "38.66", - "5. adjusted close": "26.6909293521819", + "5. adjusted close": "26.5377246166939", "6. volume": "179476", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12702,7 +12712,7 @@ "2. high": "38.77", "3. low": "38.48", "4. close": "38.68", - "5. adjusted close": "26.7047373859906", + "5. adjusted close": "26.5514533930088", "6. volume": "253067", "7. dividend amount": "0.2750", "8. split coefficient": "1.0" @@ -12712,7 +12722,7 @@ "2. high": "38.92", "3. low": "38.74", "4. close": "38.8", - "5. adjusted close": "26.5984805692834", + "5. adjusted close": "26.4458064856563", "6. volume": "202311", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12722,7 +12732,7 @@ "2. high": "38.91", "3. low": "38.61", "4. close": "38.86", - "5. adjusted close": "26.6396122402668", + "5. adjusted close": "26.486702062696", "6. volume": "221934", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12732,7 +12742,7 @@ "2. high": "38.7", "3. low": "38.59", "4. close": "38.61", - "5. adjusted close": "26.4682302778358", + "5. adjusted close": "26.3163038250307", "6. volume": "160352", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12742,7 +12752,7 @@ "2. high": "38.79", "3. low": "38.57", "4. close": "38.66", - "5. adjusted close": "26.502506670322", + "5. adjusted close": "26.3503834725638", "6. volume": "257498", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12752,7 +12762,7 @@ "2. high": "38.82", "3. low": "38.65", "4. close": "38.76", - "5. adjusted close": "26.5710594552944", + "5. adjusted close": "26.4185427676299", "6. volume": "270256", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12762,7 +12772,7 @@ "2. high": "38.75", "3. low": "38.58", "4. close": "38.73", - "5. adjusted close": "26.5504936198027", + "5. adjusted close": "26.39809497911", "6. volume": "187819", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12772,7 +12782,7 @@ "2. high": "38.74", "3. low": "38.55", "4. close": "38.67", - "5. adjusted close": "26.5093619488193", + "5. adjusted close": "26.3571994020704", "6. volume": "204643", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12782,7 +12792,7 @@ "2. high": "38.64", "3. low": "38.32", "4. close": "38.64", - "5. adjusted close": "26.4887961133276", + "5. adjusted close": "26.3367516135505", "6. volume": "209854", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12792,7 +12802,7 @@ "2. high": "38.57", "3. low": "38.4", "4. close": "38.54", - "5. adjusted close": "26.4202433283552", + "5. adjusted close": "26.2685923184844", "6. volume": "188529", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12802,7 +12812,7 @@ "2. high": "38.57", "3. low": "38.35", "4. close": "38.52", - "5. adjusted close": "26.4065327713607", + "5. adjusted close": "26.2549604594712", "6. volume": "226986", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12812,7 +12822,7 @@ "2. high": "38.55", "3. low": "38.37", "4. close": "38.44", - "5. adjusted close": "26.3516905433828", + "5. adjusted close": "26.2004330234183", "6. volume": "162393", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12822,7 +12832,7 @@ "2. high": "38.56", "3. low": "38.3", "4. close": "38.42", - "5. adjusted close": "26.3379799863883", + "5. adjusted close": "26.1868011644051", "6. volume": "229586", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12832,7 +12842,7 @@ "2. high": "38.63", "3. low": "38.44", "4. close": "38.5", - "5. adjusted close": "26.3928222143662", + "5. adjusted close": "26.241328600458", "6. volume": "184134", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12842,7 +12852,7 @@ "2. high": "38.61", "3. low": "38.33", "4. close": "38.44", - "5. adjusted close": "26.3516905433828", + "5. adjusted close": "26.2004330234183", "6. volume": "201333", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12852,7 +12862,7 @@ "2. high": "38.52", "3. low": "38.31", "4. close": "38.46", - "5. adjusted close": "26.3654011003773", + "5. adjusted close": "26.2140648824315", "6. volume": "129178", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12862,7 +12872,7 @@ "2. high": "38.58", "3. low": "38.36", "4. close": "38.47", - "5. adjusted close": "26.3722563788745", + "5. adjusted close": "26.2208808119381", "6. volume": "233228", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12872,7 +12882,7 @@ "2. high": "38.59", "3. low": "38.32", "4. close": "38.58", - "5. adjusted close": "26.4476644423441", + "5. adjusted close": "26.2958560365109", "6. volume": "157942", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12882,7 +12892,7 @@ "2. high": "38.59", "3. low": "38.4", "4. close": "38.51", - "5. adjusted close": "26.3996774928635", + "5. adjusted close": "26.2481445299646", "6. volume": "143211", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12892,7 +12902,7 @@ "2. high": "38.6", "3. low": "38.32", "4. close": "38.46", - "5. adjusted close": "26.3654011003773", + "5. adjusted close": "26.2140648824315", "6. volume": "177993", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12902,7 +12912,7 @@ "2. high": "38.48", "3. low": "38.22", "4. close": "38.35", - "5. adjusted close": "26.2899930369077", + "5. adjusted close": "26.1390896578588", "6. volume": "164046", "7. dividend amount": "0.1900", "8. split coefficient": "1.0" @@ -12912,7 +12922,7 @@ "2. high": "38.61", "3. low": "38.36", "4. close": "38.42", - "5. adjusted close": "26.2081352485208", + "5. adjusted close": "26.0577017295001", "6. volume": "273473", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12922,7 +12932,7 @@ "2. high": "38.63", "3. low": "38.3", "4. close": "38.32", - "5. adjusted close": "26.1399204248651", + "5. adjusted close": "25.9898784558679", "6. volume": "276414", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12932,7 +12942,7 @@ "2. high": "38.63", "3. low": "38.4", "4. close": "38.5", - "5. adjusted close": "26.2627071074454", + "5. adjusted close": "26.1119603484059", "6. volume": "305486", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12942,7 +12952,7 @@ "2. high": "38.81", "3. low": "38.57", "4. close": "38.58", - "5. adjusted close": "26.3172789663699", + "5. adjusted close": "26.1662189673117", "6. volume": "262243", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12952,7 +12962,7 @@ "2. high": "38.86", "3. low": "38.65", "4. close": "38.7", - "5. adjusted close": "26.3991367547568", + "5. adjusted close": "26.2476068956703", "6. volume": "178660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12962,7 +12972,7 @@ "2. high": "38.8", "3. low": "38.47", "4. close": "38.73", - "5. adjusted close": "26.4196012018535", + "5. adjusted close": "26.26795387776", "6. volume": "219730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12972,7 +12982,7 @@ "2. high": "38.75", "3. low": "38.27", "4. close": "38.57", - "5. adjusted close": "26.3104574840044", + "5. adjusted close": "26.1594366399484", "6. volume": "312818", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12982,7 +12992,7 @@ "2. high": "38.9", "3. low": "38.56", "4. close": "38.8", - "5. adjusted close": "26.4673515784125", + "5. adjusted close": "26.3154301693025", "6. volume": "220512", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -12992,7 +13002,7 @@ "2. high": "38.88", "3. low": "38.48", "4. close": "38.79", - "5. adjusted close": "26.4605300960469", + "5. adjusted close": "26.3086478419393", "6. volume": "287168", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13002,7 +13012,7 @@ "2. high": "38.86", "3. low": "37.81", "4. close": "38.57", - "5. adjusted close": "26.3104574840044", + "5. adjusted close": "26.1594366399484", "6. volume": "275400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13012,7 +13022,7 @@ "2. high": "37.91", "3. low": "37.52", "4. close": "37.81", - "5. adjusted close": "25.792024824221", + "5. adjusted close": "25.6439797603435", "6. volume": "145600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13022,7 +13032,7 @@ "2. high": "37.89", "3. low": "37.55", "4. close": "37.62", - "5. adjusted close": "25.6624166592752", + "5. adjusted close": "25.5151155404423", "6. volume": "157881", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13032,7 +13042,7 @@ "2. high": "37.77", "3. low": "37.44", "4. close": "37.66", - "5. adjusted close": "25.6897025887375", + "5. adjusted close": "25.5422448498952", "6. volume": "140314", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13042,7 +13052,7 @@ "2. high": "38.12", "3. low": "37.71", "4. close": "37.76", - "5. adjusted close": "25.7579174123932", + "5. adjusted close": "25.6100681235274", "6. volume": "263077", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13052,7 +13062,7 @@ "2. high": "37.78", "3. low": "37.3", "4. close": "37.71", - "5. adjusted close": "25.7238100005653", + "5. adjusted close": "25.5761564867113", "6. volume": "131727", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13062,7 +13072,7 @@ "2. high": "37.48", "3. low": "37.3", "4. close": "37.37", - "5. adjusted close": "25.4918796001359", + "5. adjusted close": "25.3455573563618", "6. volume": "166514", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13072,7 +13082,7 @@ "2. high": "37.5", "3. low": "37.21", "4. close": "37.27", - "5. adjusted close": "25.4236647764802", + "5. adjusted close": "25.2777340827295", "6. volume": "145495", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13082,7 +13092,7 @@ "2. high": "37.42", "3. low": "37.23", "4. close": "37.34", - "5. adjusted close": "25.4714151530392", + "5. adjusted close": "25.3252103742721", "6. volume": "211495", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13092,7 +13102,7 @@ "2. high": "37.4", "3. low": "37.05", "4. close": "37.17", - "5. adjusted close": "25.3554499528245", + "5. adjusted close": "25.2099108090973", "6. volume": "227235", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13102,7 +13112,7 @@ "2. high": "37.37", "3. low": "37.02", "4. close": "37.3", - "5. adjusted close": "25.4441292235769", + "5. adjusted close": "25.2980810648192", "6. volume": "208558", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13112,7 +13122,7 @@ "2. high": "37.63", "3. low": "37.24", "4. close": "37.3", - "5. adjusted close": "25.4441292235769", + "5. adjusted close": "25.2980810648192", "6. volume": "146500", "7. dividend amount": "0.1900", "8. split coefficient": "1.0" @@ -13122,7 +13132,7 @@ "2. high": "37.73", "3. low": "37.47", "4. close": "37.55", - "5. adjusted close": "25.4848506893922", + "5. adjusted close": "25.33856879125", "6. volume": "262977", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13132,7 +13142,7 @@ "2. high": "37.76", "3. low": "37.34", "4. close": "37.57", - "5. adjusted close": "25.4984245113306", + "5. adjusted close": "25.3520647000602", "6. volume": "218924", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13142,7 +13152,7 @@ "2. high": "37.33", "3. low": "37.05", "4. close": "37.3", - "5. adjusted close": "25.3151779151619", + "5. adjusted close": "25.1698699311218", "6. volume": "170252", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13152,7 +13162,7 @@ "2. high": "37.24", "3. low": "36.85", "4. close": "37.0", - "5. adjusted close": "25.1115705860855", + "5. adjusted close": "24.967431298968", "6. volume": "189147", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13162,7 +13172,7 @@ "2. high": "37.43", "3. low": "37.01", "4. close": "37.04", - "5. adjusted close": "25.1387182299624", + "5. adjusted close": "24.9944231165885", "6. volume": "262246", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13172,7 +13182,7 @@ "2. high": "37.35", "3. low": "37.04", "4. close": "37.06", - "5. adjusted close": "25.1522920519008", + "5. adjusted close": "25.0079190253988", "6. volume": "157296", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13182,7 +13192,7 @@ "2. high": "37.42", "3. low": "37.05", "4. close": "37.15", - "5. adjusted close": "25.2133742506237", + "5. adjusted close": "25.0686506150449", "6. volume": "249075", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13192,7 +13202,7 @@ "2. high": "37.45", "3. low": "37.08", "4. close": "37.11", - "5. adjusted close": "25.1862266067469", + "5. adjusted close": "25.0416587974244", "6. volume": "249738", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13202,7 +13212,7 @@ "2. high": "37.64", "3. low": "37.2", "4. close": "37.3", - "5. adjusted close": "25.3151779151619", + "5. adjusted close": "25.1698699311218", "6. volume": "294341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13212,7 +13222,7 @@ "2. high": "37.91", "3. low": "37.28", "4. close": "37.7", - "5. adjusted close": "25.5866543539304", + "5. adjusted close": "25.4397881073269", "6. volume": "426758", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13222,7 +13232,7 @@ "2. high": "37.42", "3. low": "36.75", "4. close": "37.27", - "5. adjusted close": "25.2948171822543", + "5. adjusted close": "25.1496260679064", "6. volume": "175486", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13232,7 +13242,7 @@ "2. high": "37.2", "3. low": "36.85", "4. close": "37.06", - "5. adjusted close": "25.1522920519008", + "5. adjusted close": "25.0079190253988", "6. volume": "180574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13242,7 +13252,7 @@ "2. high": "37.03", "3. low": "36.53", "4. close": "36.76", - "5. adjusted close": "24.9486847228244", + "5. adjusted close": "24.805480393245", "6. volume": "193197", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13252,7 +13262,7 @@ "2. high": "37.17", "3. low": "36.89", "4. close": "36.9", - "5. adjusted close": "25.0437014763934", + "5. adjusted close": "24.8999517549167", "6. volume": "372219", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13262,7 +13272,7 @@ "2. high": "37.29", "3. low": "36.65", "4. close": "36.86", - "5. adjusted close": "25.0165538325166", + "5. adjusted close": "24.8729599372962", "6. volume": "284223", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13272,7 +13282,7 @@ "2. high": "37.28", "3. low": "36.73", "4. close": "37.04", - "5. adjusted close": "25.1387182299624", + "5. adjusted close": "24.9944231165885", "6. volume": "297546", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13282,7 +13292,7 @@ "2. high": "37.17", "3. low": "36.93", "4. close": "37.12", - "5. adjusted close": "25.1930135177161", + "5. adjusted close": "25.0484067518295", "6. volume": "216732", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13292,7 +13302,7 @@ "2. high": "37.29", "3. low": "36.65", "4. close": "36.65", - "5. adjusted close": "24.8740287021631", + "5. adjusted close": "24.7312528947886", "6. volume": "310875", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13302,7 +13312,7 @@ "2. high": "37.6", "3. low": "36.71", "4. close": "37.28", - "5. adjusted close": "25.3016040932235", + "5. adjusted close": "25.1563740223116", "6. volume": "253643", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13312,7 +13322,7 @@ "2. high": "37.08", "3. low": "36.71", "4. close": "36.88", - "5. adjusted close": "25.030127654455", + "5. adjusted close": "24.8864558461065", "6. volume": "174947", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13322,7 +13332,7 @@ "2. high": "37.01", "3. low": "36.75", "4. close": "36.87", - "5. adjusted close": "25.0233407434858", + "5. adjusted close": "24.8797078917014", "6. volume": "219207", "7. dividend amount": "0.1900", "8. split coefficient": "1.0" @@ -13332,7 +13342,7 @@ "2. high": "36.99", "3. low": "36.73", "4. close": "36.95", - "5. adjusted close": "24.9490674709066", + "5. adjusted close": "24.8058609443704", "6. volume": "188878", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13342,7 +13352,7 @@ "2. high": "37.24", "3. low": "36.81", "4. close": "36.91", - "5. adjusted close": "24.9220590081506", + "5. adjusted close": "24.7790075089773", "6. volume": "258711", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13352,7 +13362,7 @@ "2. high": "37.14", "3. low": "36.59", "4. close": "36.77", - "5. adjusted close": "24.8275293885044", + "5. adjusted close": "24.6850204851014", "6. volume": "200829", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13362,7 +13372,7 @@ "2. high": "37.52", "3. low": "37.02", "4. close": "37.05", - "5. adjusted close": "25.0165886277968", + "5. adjusted close": "24.8729945328531", "6. volume": "169170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13372,7 +13382,7 @@ "2. high": "37.72", "3. low": "37.01", "4. close": "37.41", - "5. adjusted close": "25.2596647926013", + "5. adjusted close": "25.1146754513909", "6. volume": "497367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13382,7 +13392,7 @@ "2. high": "37.16", "3. low": "36.76", "4. close": "37.01", - "5. adjusted close": "24.9895801650407", + "5. adjusted close": "24.84614109746", "6. volume": "210758", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13392,7 +13402,7 @@ "2. high": "37.0", "3. low": "36.74", "4. close": "36.95", - "5. adjusted close": "24.9490674709066", + "5. adjusted close": "24.8058609443704", "6. volume": "220227", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13402,7 +13412,7 @@ "2. high": "36.86", "3. low": "36.47", "4. close": "36.81", - "5. adjusted close": "24.8545378512604", + "5. adjusted close": "24.7118739204945", "6. volume": "207901", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13412,7 +13422,7 @@ "2. high": "36.66", "3. low": "36.32", "4. close": "36.59", - "5. adjusted close": "24.7059913061021", + "5. adjusted close": "24.5641800258325", "6. volume": "188491", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13422,7 +13432,7 @@ "2. high": "36.66", "3. low": "36.3", "4. close": "36.66", - "5. adjusted close": "24.7532561159252", + "5. adjusted close": "24.6111735377704", "6. volume": "182598", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13432,7 +13442,7 @@ "2. high": "36.44", "3. low": "35.61", "4. close": "36.34", - "5. adjusted close": "24.5371884138768", + "5. adjusted close": "24.3963460546257", "6. volume": "280326", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13442,7 +13452,7 @@ "2. high": "35.83", "3. low": "35.22", "4. close": "35.78", - "5. adjusted close": "24.159069935292", + "5. adjusted close": "24.0203979591224", "6. volume": "401410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13452,7 +13462,7 @@ "2. high": "35.91", "3. low": "35.18", "4. close": "35.41", - "5. adjusted close": "23.9092416547985", + "5. adjusted close": "23.7720036817363", "6. volume": "300387", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13462,7 +13472,7 @@ "2. high": "36.29", "3. low": "35.59", "4. close": "35.59", - "5. adjusted close": "24.0307797372007", + "5. adjusted close": "23.8928441410052", "6. volume": "396424", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13472,7 +13482,7 @@ "2. high": "36.7", "3. low": "35.87", "4. close": "35.87", - "5. adjusted close": "24.2198389764931", + "5. adjusted close": "24.0808181887568", "6. volume": "272842", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13482,7 +13492,7 @@ "2. high": "36.56", "3. low": "35.85", "4. close": "36.56", - "5. adjusted close": "24.6857349590351", + "5. adjusted close": "24.5440399492877", "6. volume": "445001", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13492,7 +13502,7 @@ "2. high": "36.29", "3. low": "35.8", "4. close": "36.02", - "5. adjusted close": "24.3211207118283", + "5. adjusted close": "24.1815185714809", "6. volume": "308020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13502,7 +13512,7 @@ "2. high": "36.1192", "3. low": "35.6366", "4. close": "35.7", - "5. adjusted close": "24.1050530097799", + "5. adjusted close": "23.9666910883362", "6. volume": "242457", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13512,7 +13522,7 @@ "2. high": "36.36", "3. low": "35.83", "4. close": "35.84", - "5. adjusted close": "24.1995826294261", + "5. adjusted close": "24.060678112212", "6. volume": "342143", "7. dividend amount": "0.1900", "8. split coefficient": "1.0" @@ -13522,7 +13532,7 @@ "2. high": "36.99", "3. low": "36.36", "4. close": "36.46", - "5. adjusted close": "24.4883925248092", + "5. adjusted close": "24.3478302517694", "6. volume": "382139", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13532,7 +13542,7 @@ "2. high": "37.19", "3. low": "36.82", "4. close": "36.88", - "5. adjusted close": "24.7704859109973", + "5. adjusted close": "24.6283044345928", "6. volume": "311912", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13542,7 +13552,7 @@ "2. high": "37.42", "3. low": "36.7", "4. close": "36.96", - "5. adjusted close": "24.824217984557", + "5. adjusted close": "24.6817280884639", "6. volume": "313016", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13552,7 +13562,7 @@ "2. high": "37.38", "3. low": "36.94", "4. close": "37.27", - "5. adjusted close": "25.0324297696006", + "5. adjusted close": "24.8887447472146", "6. volume": "254889", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13562,7 +13572,7 @@ "2. high": "37.17", "3. low": "36.65", "4. close": "37.12", - "5. adjusted close": "24.9316821316763", + "5. adjusted close": "24.7885753962062", "6. volume": "192714", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13572,7 +13582,7 @@ "2. high": "37.07", "3. low": "36.38", "4. close": "36.87", - "5. adjusted close": "24.7637694018024", + "5. adjusted close": "24.6216264778589", "6. volume": "352403", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13582,7 +13592,7 @@ "2. high": "37.14", "3. low": "35.82", "4. close": "36.25", - "5. adjusted close": "24.3473458317151", + "5. adjusted close": "24.2075931603576", "6. volume": "457330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13592,7 +13602,7 @@ "2. high": "37.27", "3. low": "36.41", "4. close": "36.41", - "5. adjusted close": "24.4548099788344", + "5. adjusted close": "24.3144404680999", "6. volume": "284985", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13602,7 +13612,7 @@ "2. high": "37.2", "3. low": "36.6", "4. close": "36.92", - "5. adjusted close": "24.7973519477772", + "5. adjusted close": "24.6550162615284", "6. volume": "449804", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13612,7 +13622,7 @@ "2. high": "36.77", "3. low": "35.03", "4. close": "36.61", - "5. adjusted close": "24.5891401627335", + "5. adjusted close": "24.4479996027777", "6. volume": "652403", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13622,7 +13632,7 @@ "2. high": "37.19", "3. low": "34.37", "4. close": "35.85", - "5. adjusted close": "24.0786854639169", + "5. adjusted close": "23.940474891002", "6. volume": "1224424", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13632,7 +13642,7 @@ "2. high": "38.04", "3. low": "37.36", "4. close": "37.4", - "5. adjusted close": "25.119744389135", + "5. adjusted close": "24.9755581847552", "6. volume": "322332", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13642,7 +13652,7 @@ "2. high": "38.35", "3. low": "37.81", "4. close": "38.22", - "5. adjusted close": "25.6704981431214", + "5. adjusted close": "25.5231506369343", "6. volume": "228822", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13652,7 +13662,7 @@ "2. high": "38.49", "3. low": "37.81", "4. close": "37.96", - "5. adjusted close": "25.4958689040526", + "5. adjusted close": "25.3495237618531", "6. volume": "397866", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13662,7 +13672,7 @@ "2. high": "38.81", "3. low": "38.35", "4. close": "38.37", - "5. adjusted close": "25.7712457810458", + "5. adjusted close": "25.6233199879427", "6. volume": "307400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13672,7 +13682,7 @@ "2. high": "39.04", "3. low": "38.76", "4. close": "38.81", - "5. adjusted close": "26.0667721856238", + "5. adjusted close": "25.9171500842339", "6. volume": "292180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13682,7 +13692,7 @@ "2. high": "39.1", "3. low": "38.86", "4. close": "39.04", - "5. adjusted close": "26.2212518971078", + "5. adjusted close": "26.0707430891134", "6. volume": "176005", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13692,7 +13702,7 @@ "2. high": "39.06", "3. low": "38.9", "4. close": "39.0", - "5. adjusted close": "26.194385860328", + "5. adjusted close": "26.0440312621779", "6. volume": "193246", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13702,7 +13712,7 @@ "2. high": "39.17", "3. low": "38.92", "4. close": "38.98", - "5. adjusted close": "26.1809528419381", + "5. adjusted close": "26.0306753487101", "6. volume": "241451", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13712,7 +13722,7 @@ "2. high": "39.1", "3. low": "38.86", "4. close": "38.99", - "5. adjusted close": "26.187669351133", + "5. adjusted close": "26.037353305444", "6. volume": "259262", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13722,7 +13732,7 @@ "2. high": "38.92", "3. low": "38.71", "4. close": "38.88", - "5. adjusted close": "26.1137877499885", + "5. adjusted close": "25.9638957813712", "6. volume": "270387", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13732,7 +13742,7 @@ "2. high": "38.95", "3. low": "38.7", "4. close": "38.81", - "5. adjusted close": "26.0667721856238", + "5. adjusted close": "25.9171500842339", "6. volume": "203856", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13742,7 +13752,7 @@ "2. high": "39.1", "3. low": "38.65", "4. close": "38.81", - "5. adjusted close": "26.0667721856238", + "5. adjusted close": "25.9171500842339", "6. volume": "366900", "7. dividend amount": "0.1900", "8. split coefficient": "1.0" @@ -13752,7 +13762,7 @@ "2. high": "39.37", "3. low": "39.06", "4. close": "39.31", - "5. adjusted close": "26.2739696055608", + "5. adjusted close": "26.1231582002881", "6. volume": "327718", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13762,7 +13772,7 @@ "2. high": "39.41", "3. low": "39.02", "4. close": "39.04", - "5. adjusted close": "26.0935073365834", + "5. adjusted close": "25.943731776628", "6. volume": "518887", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13772,7 +13782,7 @@ "2. high": "38.87", "3. low": "38.15", "4. close": "38.78", - "5. adjusted close": "25.9197288553459", + "5. adjusted close": "25.7709507760665", "6. volume": "790136", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13782,7 +13792,7 @@ "2. high": "38.16", "3. low": "37.22", "4. close": "38.12", - "5. adjusted close": "25.4785988645123", + "5. adjusted close": "25.332352851564", "6. volume": "754752", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13792,7 +13802,7 @@ "2. high": "38.58", "3. low": "38.0", "4. close": "38.2", - "5. adjusted close": "25.5320691664315", + "5. adjusted close": "25.3855162363522", "6. volume": "549834", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13802,7 +13812,7 @@ "2. high": "39.41", "3. low": "38.59", "4. close": "38.62", - "5. adjusted close": "25.8127882515075", + "5. adjusted close": "25.6646240064901", "6. volume": "596449", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13812,7 +13822,7 @@ "2. high": "39.41", "3. low": "39.03", "4. close": "39.31", - "5. adjusted close": "26.2739696055608", + "5. adjusted close": "26.1231582002881", "6. volume": "423061", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13822,7 +13832,7 @@ "2. high": "39.73", "3. low": "39.3", "4. close": "39.38", - "5. adjusted close": "26.3207561197402", + "5. adjusted close": "26.1696761619778", "6. volume": "332520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13832,7 +13842,7 @@ "2. high": "40.05", "3. low": "39.6", "4. close": "39.61", - "5. adjusted close": "26.4744832377579", + "5. adjusted close": "26.3225208932437", "6. volume": "221431", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13842,7 +13852,7 @@ "2. high": "39.96", "3. low": "39.78", "4. close": "39.88", - "5. adjusted close": "26.6549455067353", + "5. adjusted close": "26.5019473169038", "6. volume": "209948", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13852,7 +13862,7 @@ "2. high": "39.93", "3. low": "39.24", "4. close": "39.9", - "5. adjusted close": "26.6683130822151", + "5. adjusted close": "26.5152381631009", "6. volume": "325932", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13862,7 +13872,7 @@ "2. high": "40.06", "3. low": "39.72", "4. close": "39.73", - "5. adjusted close": "26.5546886906368", + "5. adjusted close": "26.402265970426", "6. volume": "254404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13872,7 +13882,7 @@ "2. high": "40.21", "3. low": "39.88", "4. close": "40.03", - "5. adjusted close": "26.7552023228339", + "5. adjusted close": "26.6016286633816", "6. volume": "244477", "7. dividend amount": "0.1900", "8. split coefficient": "1.0" @@ -13882,7 +13892,7 @@ "2. high": "40.39", "3. low": "40.14", "4. close": "40.3", - "5. adjusted close": "26.8084200300897", + "5. adjusted close": "26.6545409033884", "6. volume": "162766", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13892,7 +13902,7 @@ "2. high": "40.34", "3. low": "40.02", "4. close": "40.18", - "5. adjusted close": "26.728593469206", + "5. adjusted close": "26.5751725433783", "6. volume": "130118", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13902,7 +13912,7 @@ "2. high": "40.37", "3. low": "40.07", "4. close": "40.22", - "5. adjusted close": "26.7552023228339", + "5. adjusted close": "26.6016286633816", "6. volume": "137299", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13912,7 +13922,7 @@ "2. high": "40.17", "3. low": "39.81", "4. close": "40.01", - "5. adjusted close": "26.6155058412875", + "5. adjusted close": "26.462734033364", "6. volume": "164640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13922,7 +13932,7 @@ "2. high": "39.97", "3. low": "39.58", "4. close": "39.76", - "5. adjusted close": "26.4492005061133", + "5. adjusted close": "26.297383283343", "6. volume": "201061", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13932,7 +13942,7 @@ "2. high": "40.42", "3. low": "39.68", "4. close": "39.71", - "5. adjusted close": "26.4159394390784", + "5. adjusted close": "26.2643131333388", "6. volume": "327987", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13942,7 +13952,7 @@ "2. high": "40.77", "3. low": "40.23", "4. close": "40.32", - "5. adjusted close": "26.8217244569036", + "5. adjusted close": "26.6677689633901", "6. volume": "265348", "7. dividend amount": "0.2750", "8. split coefficient": "1.0" @@ -13952,7 +13962,7 @@ "2. high": "40.82", "3. low": "40.47", "4. close": "40.7", - "5. adjusted close": "26.8910995293996", + "5. adjusted close": "26.7367458260864", "6. volume": "302742", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13962,7 +13972,7 @@ "2. high": "40.77", "3. low": "40.45", "4. close": "40.55", - "5. adjusted close": "26.7919922829767", + "5. adjusted close": "26.6382074508059", "6. volume": "194990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13972,7 +13982,7 @@ "2. high": "40.75", "3. low": "40.18", "4. close": "40.53", - "5. adjusted close": "26.7787779834537", + "5. adjusted close": "26.6250690007685", "6. volume": "295648", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13982,7 +13992,7 @@ "2. high": "40.56", "3. low": "40.22", "4. close": "40.26", - "5. adjusted close": "26.6003849398926", + "5. adjusted close": "26.4476999252638", "6. volume": "156139", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -13992,7 +14002,7 @@ "2. high": "40.67", "3. low": "40.33", "4. close": "40.49", - "5. adjusted close": "26.7523493844076", + "5. adjusted close": "26.5987921006938", "6. volume": "177227", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14002,7 +14012,7 @@ "2. high": "40.51", "3. low": "40.21", "4. close": "40.46", - "5. adjusted close": "26.732527935123", + "5. adjusted close": "26.5790844256377", "6. volume": "218432", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14012,7 +14022,7 @@ "2. high": "40.35", "3. low": "40.13", "4. close": "40.24", - "5. adjusted close": "26.5871706403695", + "5. adjusted close": "26.4345614752264", "6. volume": "273194", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14022,7 +14032,7 @@ "2. high": "40.37", "3. low": "39.96", "4. close": "40.18", - "5. adjusted close": "26.5475277418004", + "5. adjusted close": "26.3951461251142", "6. volume": "197277", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14032,7 +14042,7 @@ "2. high": "40.19", "3. low": "39.85", "4. close": "39.91", - "5. adjusted close": "26.3691346982393", + "5. adjusted close": "26.2177770496095", "6. volume": "201635", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14042,7 +14052,7 @@ "2. high": "40.355", "3. low": "39.8", "4. close": "39.97", - "5. adjusted close": "26.4087775968084", + "5. adjusted close": "26.2571923997217", "6. volume": "296839", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14052,7 +14062,7 @@ "2. high": "40.44", "3. low": "39.64", "4. close": "40.12", - "5. adjusted close": "26.5078848432312", + "5. adjusted close": "26.3557307750021", "6. volume": "275563", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14062,7 +14072,7 @@ "2. high": "40.68", "3. low": "40.25", "4. close": "40.35", - "5. adjusted close": "26.6598492877463", + "5. adjusted close": "26.506822950432", "6. volume": "205716", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14072,7 +14082,7 @@ "2. high": "40.75", "3. low": "40.4", "4. close": "40.47", - "5. adjusted close": "26.7391350848846", + "5. adjusted close": "26.5856536506564", "6. volume": "119315", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14082,7 +14092,7 @@ "2. high": "40.61", "3. low": "40.3999", "4. close": "40.56", - "5. adjusted close": "26.7985994327383", + "5. adjusted close": "26.6447766758246", "6. volume": "130911", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14092,7 +14102,7 @@ "2. high": "40.66", "3. low": "40.3", "4. close": "40.55", - "5. adjusted close": "26.7919922829767", + "5. adjusted close": "26.6382074508059", "6. volume": "225091", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14102,7 +14112,7 @@ "2. high": "40.66", "3. low": "40.32", "4. close": "40.42", - "5. adjusted close": "26.7060993360769", + "5. adjusted close": "26.5528075255629", "6. volume": "84310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14112,7 +14122,7 @@ "2. high": "40.65", "3. low": "40.25", "4. close": "40.39", - "5. adjusted close": "26.6862778867924", + "5. adjusted close": "26.5330998505068", "6. volume": "147981", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14122,7 +14132,7 @@ "2. high": "40.7", "3. low": "40.485", "4. close": "40.52", - "5. adjusted close": "26.7721708336922", + "5. adjusted close": "26.6184997757499", "6. volume": "193031", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14132,7 +14142,7 @@ "2. high": "41.0", "3. low": "40.54", "4. close": "40.63", - "5. adjusted close": "26.8448494810689", + "5. adjusted close": "26.6907612509555", "6. volume": "223444", "7. dividend amount": "0.1900", "8. split coefficient": "1.0" @@ -14142,7 +14152,7 @@ "2. high": "41.05", "3. low": "40.43", "4. close": "41.04", - "5. adjusted close": "26.9895301985073", + "5. adjusted close": "26.834611507575", "6. volume": "279417", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14152,7 +14162,7 @@ "2. high": "40.88", "3. low": "40.5", "4. close": "40.58", - "5. adjusted close": "26.6870159711361", + "5. adjusted close": "26.5338336982796", "6. volume": "184480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14162,7 +14172,7 @@ "2. high": "40.5947", "3. low": "40.2", "4. close": "40.37", - "5. adjusted close": "26.5489116499449", + "5. adjusted close": "26.3965220896882", "6. volume": "238928", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14172,7 +14182,7 @@ "2. high": "40.77", "3. low": "40.41", "4. close": "40.7", - "5. adjusted close": "26.7659327261025", + "5. adjusted close": "26.6122974746176", "6. volume": "175255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14182,7 +14192,7 @@ "2. high": "40.72", "3. low": "40.39", "4. close": "40.5", - "5. adjusted close": "26.6344048011585", + "5. adjusted close": "26.4815245140543", "6. volume": "210768", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14192,7 +14202,7 @@ "2. high": "41.1961", "3. low": "40.34", "4. close": "40.71", - "5. adjusted close": "26.7725091223497", + "5. adjusted close": "26.6188361226457", "6. volume": "238976", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14202,7 +14212,7 @@ "2. high": "41.7", "3. low": "41.07", "4. close": "41.1", - "5. adjusted close": "27.0289885759905", + "5. adjusted close": "26.873843395744", "6. volume": "226749", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14212,7 +14222,7 @@ "2. high": "41.63", "3. low": "41.26", "4. close": "41.55", - "5. adjusted close": "27.3249264071145", + "5. adjusted close": "27.1680825570113", "6. volume": "209400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14222,7 +14232,7 @@ "2. high": "41.79", "3. low": "41.33", "4. close": "41.46", - "5. adjusted close": "27.2657388408897", + "5. adjusted close": "27.1092347247578", "6. volume": "201452", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14232,7 +14242,7 @@ "2. high": "41.21", "3. low": "40.98", "4. close": "41.1", - "5. adjusted close": "27.0289885759905", + "5. adjusted close": "26.873843395744", "6. volume": "210959", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14242,7 +14252,7 @@ "2. high": "41.06", "3. low": "40.165", "4. close": "40.96", - "5. adjusted close": "26.9369190285297", + "5. adjusted close": "26.7823023233498", "6. volume": "225328", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14252,7 +14262,7 @@ "2. high": "40.29", "3. low": "39.77", "4. close": "40.1", - "5. adjusted close": "26.3713489512706", + "5. adjusted close": "26.2199785929279", "6. volume": "254557", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14262,7 +14272,7 @@ "2. high": "40.2534", "3. low": "40.02", "4. close": "40.08", - "5. adjusted close": "26.3581961587762", + "5. adjusted close": "26.2069012968715", "6. volume": "109864", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14272,7 +14282,7 @@ "2. high": "40.485", "3. low": "40.09", "4. close": "40.17", - "5. adjusted close": "26.417383725001", + "5. adjusted close": "26.265749129125", "6. volume": "240992", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14282,7 +14292,7 @@ "2. high": "40.58", "3. low": "40.365", "4. close": "40.43", - "5. adjusted close": "26.5883700274281", + "5. adjusted close": "26.4357539778572", "6. volume": "140593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14292,7 +14302,7 @@ "2. high": "40.38", "3. low": "39.9", "4. close": "40.3", - "5. adjusted close": "26.5028768762145", + "5. adjusted close": "26.3507515534911", "6. volume": "125880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14302,7 +14312,7 @@ "2. high": "40.09", "3. low": "39.79", "4. close": "39.96", - "5. adjusted close": "26.2792794038098", + "5. adjusted close": "26.1284375205336", "6. volume": "155489", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14312,7 +14322,7 @@ "2. high": "40.45", "3. low": "39.7", "4. close": "39.88", - "5. adjusted close": "26.2266682338322", + "5. adjusted close": "26.0761283363083", "6. volume": "244359", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14322,7 +14332,7 @@ "2. high": "40.64", "3. low": "40.321", "4. close": "40.39", - "5. adjusted close": "26.5620644424393", + "5. adjusted close": "26.4095993857445", "6. volume": "154184", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14332,7 +14342,7 @@ "2. high": "40.61", "3. low": "40.4", "4. close": "40.4", - "5. adjusted close": "26.5686408386865", + "5. adjusted close": "26.4161380337727", "6. volume": "154146", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14342,7 +14352,7 @@ "2. high": "40.53", "3. low": "40.3", "4. close": "40.49", - "5. adjusted close": "26.6278284049113", + "5. adjusted close": "26.4749858660262", "6. volume": "209112", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14352,7 +14362,7 @@ "2. high": "40.299", "3. low": "39.95", "4. close": "40.25", - "5. adjusted close": "26.4699948949786", + "5. adjusted close": "26.3180583133503", "6. volume": "146899", "7. dividend amount": "0.1900", "8. split coefficient": "1.0" @@ -14362,7 +14372,7 @@ "2. high": "40.4", "3. low": "40.1", "4. close": "40.36", - "5. adjusted close": "26.417630909034", + "5. adjusted close": "26.2659948943328", "6. volume": "201777", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14372,7 +14382,7 @@ "2. high": "40.2622", "3. low": "39.93", "4. close": "40.07", - "5. adjusted close": "26.2278114599849", + "5. adjusted close": "26.0772650003943", "6. volume": "167943", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14382,7 +14392,7 @@ "2. high": "40.199", "3. low": "39.9", "4. close": "40.17", - "5. adjusted close": "26.2932664424156", + "5. adjusted close": "26.1423442741662", "6. volume": "192411", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14392,7 +14402,7 @@ "2. high": "39.93", "3. low": "39.72", "4. close": "39.91", - "5. adjusted close": "26.1230834880958", + "5. adjusted close": "25.9731381623593", "6. volume": "191397", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14402,7 +14412,7 @@ "2. high": "40.1", "3. low": "39.7", "4. close": "39.75", - "5. adjusted close": "26.0183555162067", + "5. adjusted close": "25.8690113243243", "6. volume": "228859", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14412,7 +14422,7 @@ "2. high": "39.979", "3. low": "39.635", "4. close": "39.72", - "5. adjusted close": "25.9987190214774", + "5. adjusted close": "25.8494875421927", "6. volume": "185194", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14422,7 +14432,7 @@ "2. high": "40.0", "3. low": "39.85", "4. close": "39.9", - "5. adjusted close": "26.1165379898527", + "5. adjusted close": "25.9666302349821", "6. volume": "191791", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14432,7 +14442,7 @@ "2. high": "40.04", "3. low": "39.87", "4. close": "39.96", - "5. adjusted close": "26.1558109793112", + "5. adjusted close": "26.0056777992452", "6. volume": "123898", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14442,7 +14452,7 @@ "2. high": "40.05", "3. low": "39.845", "4. close": "39.94", - "5. adjusted close": "26.142719982825", + "5. adjusted close": "25.9926619444909", "6. volume": "144561", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14452,7 +14462,7 @@ "2. high": "40.0411", "3. low": "39.75", "4. close": "39.96", - "5. adjusted close": "26.1558109793112", + "5. adjusted close": "26.0056777992452", "6. volume": "167207", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14462,7 +14472,7 @@ "2. high": "40.08", "3. low": "39.88", "4. close": "40.0", - "5. adjusted close": "26.1819929722834", + "5. adjusted close": "26.031709508754", "6. volume": "169416", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14472,7 +14482,7 @@ "2. high": "40.0154", "3. low": "39.75", "4. close": "39.96", - "5. adjusted close": "26.1558109793112", + "5. adjusted close": "26.0056777992452", "6. volume": "175485", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14482,7 +14492,7 @@ "2. high": "39.86", "3. low": "39.5", "4. close": "39.8", - "5. adjusted close": "26.051083007422", + "5. adjusted close": "25.9015509612102", "6. volume": "305776", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14492,7 +14502,7 @@ "2. high": "39.8501", "3. low": "39.55", "4. close": "39.75", - "5. adjusted close": "26.0183555162067", + "5. adjusted close": "25.8690113243243", "6. volume": "268554", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14502,7 +14512,7 @@ "2. high": "39.69", "3. low": "39.37", "4. close": "39.65", - "5. adjusted close": "25.952900533776", + "5. adjusted close": "25.8039320505524", "6. volume": "204019", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14512,7 +14522,7 @@ "2. high": "39.76", "3. low": "39.36", "4. close": "39.6", - "5. adjusted close": "25.9201730425606", + "5. adjusted close": "25.7713924136664", "6. volume": "214587", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14522,7 +14532,7 @@ "2. high": "39.8", "3. low": "39.6", "4. close": "39.61", - "5. adjusted close": "25.9267185408037", + "5. adjusted close": "25.7779003410436", "6. volume": "176699", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14532,7 +14542,7 @@ "2. high": "39.9", "3. low": "39.58", "4. close": "39.75", - "5. adjusted close": "26.0183555162067", + "5. adjusted close": "25.8690113243243", "6. volume": "156251", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14542,7 +14552,7 @@ "2. high": "39.93", "3. low": "39.7", "4. close": "39.92", - "5. adjusted close": "26.1296289863389", + "5. adjusted close": "25.9796460897365", "6. volume": "113114", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14552,7 +14562,7 @@ "2. high": "39.93", "3. low": "39.61", "4. close": "39.71", - "5. adjusted close": "25.9921735232344", + "5. adjusted close": "25.8429796148155", "6. volume": "148290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14562,7 +14572,7 @@ "2. high": "39.9633", "3. low": "39.66", "4. close": "39.76", - "5. adjusted close": "26.0249010144497", + "5. adjusted close": "25.8755192517015", "6. volume": "149582", "7. dividend amount": "0.1900", "8. split coefficient": "1.0" @@ -14572,7 +14582,7 @@ "2. high": "40.07", "3. low": "39.9", "4. close": "39.94", - "5. adjusted close": "26.0183866462359", + "5. adjusted close": "25.8690422756685", "6. volume": "165930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14582,7 +14592,7 @@ "2. high": "40.1198", "3. low": "39.85", "4. close": "39.91", - "5. adjusted close": "25.9988435415942", + "5. adjusted close": "25.8496113475696", "6. volume": "179320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14592,7 +14602,7 @@ "2. high": "40.0818", "3. low": "39.757", "4. close": "39.95", - "5. adjusted close": "26.0249010144497", + "5. adjusted close": "25.8755192517015", "6. volume": "252450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14602,7 +14612,7 @@ "2. high": "40.21", "3. low": "39.82", "4. close": "40.01", - "5. adjusted close": "26.063987223733", + "5. adjusted close": "25.9143811078993", "6. volume": "196849", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14612,7 +14622,7 @@ "2. high": "40.09", "3. low": "39.54", "4. close": "39.98", - "5. adjusted close": "26.0444441190914", + "5. adjusted close": "25.8949501798004", "6. volume": "550818", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14622,7 +14632,7 @@ "2. high": "39.73", "3. low": "39.35", "4. close": "39.54", - "5. adjusted close": "25.7578119176807", + "5. adjusted close": "25.6099632343498", "6. volume": "190768", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14632,7 +14642,7 @@ "2. high": "39.58", "3. low": "39.34", "4. close": "39.41", - "5. adjusted close": "25.6731251309002", + "5. adjusted close": "25.5257625459213", "6. volume": "143877", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14642,7 +14652,7 @@ "2. high": "39.3", "3. low": "38.96", "4. close": "39.23", - "5. adjusted close": "25.5558665030504", + "5. adjusted close": "25.4091769773279", "6. volume": "157784", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14652,7 +14662,7 @@ "2. high": "39.3", "3. low": "39.01", "4. close": "39.03", - "5. adjusted close": "25.4255791387728", + "5. adjusted close": "25.2796374566685", "6. volume": "148315", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14662,7 +14672,7 @@ "2. high": "39.34", "3. low": "39.05", "4. close": "39.2", - "5. adjusted close": "25.5363233984088", + "5. adjusted close": "25.389746049229", "6. volume": "224053", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14672,7 +14682,7 @@ "2. high": "39.52", "3. low": "39.04", "4. close": "39.17", - "5. adjusted close": "25.5167802937671", + "5. adjusted close": "25.3703151211301", "6. volume": "252283", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14682,7 +14692,7 @@ "2. high": "39.63", "3. low": "39.2", "4. close": "39.48", - "5. adjusted close": "25.7187257083974", + "5. adjusted close": "25.571101378152", "6. volume": "239906", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14692,7 +14702,7 @@ "2. high": "39.62", "3. low": "39.19", "4. close": "39.19", - "5. adjusted close": "25.5298090301949", + "5. adjusted close": "25.383269073196", "6. volume": "290073", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14702,7 +14712,7 @@ "2. high": "39.6", "3. low": "39.3", "4. close": "39.44", - "5. adjusted close": "25.6926682355419", + "5. adjusted close": "25.5451934740202", "6. volume": "196258", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14712,7 +14722,7 @@ "2. high": "39.7", "3. low": "39.21", "4. close": "39.41", - "5. adjusted close": "25.6731251309002", + "5. adjusted close": "25.5257625459213", "6. volume": "234660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14722,7 +14732,7 @@ "2. high": "39.6", "3. low": "39.26", "4. close": "39.31", - "5. adjusted close": "25.6079814487614", + "5. adjusted close": "25.4609927855916", "6. volume": "161476", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14732,7 +14742,7 @@ "2. high": "39.5", "3. low": "39.35", "4. close": "39.4", - "5. adjusted close": "25.6666107626863", + "5. adjusted close": "25.5192855698883", "6. volume": "147208", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14742,7 +14752,7 @@ "2. high": "39.47", "3. low": "39.3", "4. close": "39.37", - "5. adjusted close": "25.6470676580447", + "5. adjusted close": "25.4998546417894", "6. volume": "186338", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14752,7 +14762,7 @@ "2. high": "39.475", "3. low": "39.19", "4. close": "39.35", - "5. adjusted close": "25.6340389216169", + "5. adjusted close": "25.4869006897235", "6. volume": "127664", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14762,7 +14772,7 @@ "2. high": "39.4", "3. low": "39.1", "4. close": "39.33", - "5. adjusted close": "25.6210101851892", + "5. adjusted close": "25.4739467376575", "6. volume": "124199", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14772,7 +14782,7 @@ "2. high": "39.25", "3. low": "39.06", "4. close": "39.12", - "5. adjusted close": "25.4842084526977", + "5. adjusted close": "25.3379302409652", "6. volume": "147338", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14782,7 +14792,7 @@ "2. high": "39.55", "3. low": "39.11", "4. close": "39.28", - "5. adjusted close": "25.5884383441198", + "5. adjusted close": "25.4415618574927", "6. volume": "222931", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14792,7 +14802,7 @@ "2. high": "40.13", "3. low": "39.58", "4. close": "39.58", - "5. adjusted close": "25.7838693905362", + "5. adjusted close": "25.6358711384817", "6. volume": "171908", "7. dividend amount": "0.1850", "8. split coefficient": "1.0" @@ -14802,7 +14812,7 @@ "2. high": "40.422", "3. low": "40.03", "4. close": "40.04", - "5. adjusted close": "25.9621810737349", + "5. adjusted close": "25.8131593206289", "6. volume": "202575", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14812,7 +14822,7 @@ "2. high": "40.42", "3. low": "40.15", "4. close": "40.28", - "5. adjusted close": "26.1177985427083", + "5. adjusted close": "25.967883552321", "6. volume": "207489", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14822,7 +14832,7 @@ "2. high": "40.34", "3. low": "40.0", "4. close": "40.27", - "5. adjusted close": "26.1113144815011", + "5. adjusted close": "25.9614367093338", "6. volume": "153470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14832,7 +14842,7 @@ "2. high": "40.0", "3. low": "39.1", "4. close": "39.86", - "5. adjusted close": "25.8454679720048", + "5. adjusted close": "25.6971161468598", "6. volume": "288107", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14842,7 +14852,7 @@ "2. high": "40.38", "3. low": "39.89", "4. close": "39.89", - "5. adjusted close": "25.8649201556265", + "5. adjusted close": "25.7164566758213", "6. volume": "192422", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14852,7 +14862,7 @@ "2. high": "40.6", "3. low": "39.9369", "4. close": "40.4", - "5. adjusted close": "26.1956072771951", + "5. adjusted close": "26.045245668167", "6. volume": "278464", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14862,7 +14872,7 @@ "2. high": "40.3999", "3. low": "39.9105", "4. close": "40.22", - "5. adjusted close": "26.078894175465", + "5. adjusted close": "25.9292024943979", "6. volume": "283543", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14872,7 +14882,7 @@ "2. high": "40.27", "3. low": "39.422", "4. close": "39.85", - "5. adjusted close": "25.8389839107976", + "5. adjusted close": "25.6906693038726", "6. volume": "305470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14882,7 +14892,7 @@ "2. high": "39.47", "3. low": "38.5334", "4. close": "39.25", - "5. adjusted close": "25.449940238364", + "5. adjusted close": "25.3038587246424", "6. volume": "230243", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14892,7 +14902,7 @@ "2. high": "39.49", "3. low": "39.2", "4. close": "39.3", - "5. adjusted close": "25.4823605444001", + "5. adjusted close": "25.3360929395783", "6. volume": "206349", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14902,7 +14912,7 @@ "2. high": "39.42", "3. low": "38.8", "4. close": "39.4", - "5. adjusted close": "25.5472011564724", + "5. adjusted close": "25.40056136945", "6. volume": "239327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14912,7 +14922,7 @@ "2. high": "38.9706", "3. low": "38.7662", "4. close": "38.84", - "5. adjusted close": "25.1840937288677", + "5. adjusted close": "25.0395381621685", "6. volume": "136894", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14922,7 +14932,7 @@ "2. high": "38.83", "3. low": "38.56", "4. close": "38.75", - "5. adjusted close": "25.1257371780027", + "5. adjusted close": "24.9815165752839", "6. volume": "162660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14932,7 +14942,7 @@ "2. high": "38.96", "3. low": "38.55", "4. close": "38.69", - "5. adjusted close": "25.0868328107593", + "5. adjusted close": "24.9428355173609", "6. volume": "146255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14942,7 +14952,7 @@ "2. high": "38.93", "3. low": "38.7101", "4. close": "38.88", - "5. adjusted close": "25.2100299736966", + "5. adjusted close": "25.0653255341172", "6. volume": "107373", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14952,7 +14962,7 @@ "2. high": "38.9699", "3. low": "38.7", "4. close": "38.8", - "5. adjusted close": "25.1581574840388", + "5. adjusted close": "25.0137507902198", "6. volume": "136104", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14962,7 +14972,7 @@ "2. high": "38.78", "3. low": "38.64", "4. close": "38.69", - "5. adjusted close": "25.0868328107593", + "5. adjusted close": "24.9428355173609", "6. volume": "100081", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14972,7 +14982,7 @@ "2. high": "38.68", "3. low": "38.5044", "4. close": "38.58", - "5. adjusted close": "25.0155081374798", + "5. adjusted close": "24.871920244502", "6. volume": "134926", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14982,7 +14992,7 @@ "2. high": "38.7799", "3. low": "38.54", "4. close": "38.54", - "5. adjusted close": "24.9895718926509", + "5. adjusted close": "24.8461328725534", "6. volume": "127155", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -14992,7 +15002,7 @@ "2. high": "38.71", "3. low": "38.41", "4. close": "38.57", - "5. adjusted close": "25.0090240762726", + "5. adjusted close": "24.8654734015149", "6. volume": "113472", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15002,7 +15012,7 @@ "2. high": "38.88", "3. low": "38.52", "4. close": "38.58", - "5. adjusted close": "25.0155081374798", + "5. adjusted close": "24.871920244502", "6. volume": "181336", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15012,7 +15022,7 @@ "2. high": "38.75", "3. low": "38.31", "4. close": "38.65", - "5. adjusted close": "25.0608965659304", + "5. adjusted close": "24.9170481454122", "6. volume": "195821", "7. dividend amount": "0.1850", "8. split coefficient": "1.0" @@ -15022,7 +15032,7 @@ "2. high": "38.92", "3. low": "38.55", "4. close": "38.72", - "5. adjusted close": "24.9866850787389", + "5. adjusted close": "24.8432626288235", "6. volume": "189886", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15032,7 +15042,7 @@ "2. high": "38.74", "3. low": "38.58", "4. close": "38.68", - "5. adjusted close": "24.9608723875419", + "5. adjusted close": "24.8175981013144", "6. volume": "128967", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15042,7 +15052,7 @@ "2. high": "38.74", "3. low": "38.5", "4. close": "38.58", - "5. adjusted close": "24.8963406595493", + "5. adjusted close": "24.7534367825416", "6. volume": "147276", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15052,7 +15062,7 @@ "2. high": "38.74", "3. low": "38.5", "4. close": "38.62", - "5. adjusted close": "24.9221533507463", + "5. adjusted close": "24.7791013100507", "6. volume": "138724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15062,7 +15072,7 @@ "2. high": "38.74", "3. low": "38.42", "4. close": "38.58", - "5. adjusted close": "24.8963406595493", + "5. adjusted close": "24.7534367825416", "6. volume": "154907", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15072,7 +15082,7 @@ "2. high": "38.679", "3. low": "38.32", "4. close": "38.43", - "5. adjusted close": "24.7995430675604", + "5. adjusted close": "24.6571948043824", "6. volume": "162324", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15082,7 +15092,7 @@ "2. high": "38.55", "3. low": "38.21", "4. close": "38.39", - "5. adjusted close": "24.7737303763633", + "5. adjusted close": "24.6315302768733", "6. volume": "110569", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15092,7 +15102,7 @@ "2. high": "38.4473", "3. low": "38.16", "4. close": "38.31", - "5. adjusted close": "24.7221049939692", + "5. adjusted close": "24.5802012218551", "6. volume": "157890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15102,7 +15112,7 @@ "2. high": "38.36", "3. low": "38.06", "4. close": "38.31", - "5. adjusted close": "24.7221049939692", + "5. adjusted close": "24.5802012218551", "6. volume": "209679", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15112,7 +15122,7 @@ "2. high": "38.6791", "3. low": "38.06", "4. close": "38.13", - "5. adjusted close": "24.6059478835825", + "5. adjusted close": "24.4647108480641", "6. volume": "165130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15122,7 +15132,7 @@ "2. high": "38.89", "3. low": "38.33", "4. close": "38.46", - "5. adjusted close": "24.8189025859581", + "5. adjusted close": "24.6764432000143", "6. volume": "253392", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15132,7 +15142,7 @@ "2. high": "38.82", "3. low": "38.4104", "4. close": "38.8", - "5. adjusted close": "25.038310461133", + "5. adjusted close": "24.8945916838418", "6. volume": "231232", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15142,7 +15152,7 @@ "2. high": "38.875", "3. low": "38.41", "4. close": "38.66", - "5. adjusted close": "24.9479660419434", + "5. adjusted close": "24.8047658375599", "6. volume": "237587", "7. dividend amount": "0.1850", "8. split coefficient": "1.0" @@ -15152,7 +15162,7 @@ "2. high": "39.26", "3. low": "38.81", "4. close": "38.84", - "5. adjusted close": "24.9447548222186", + "5. adjusted close": "24.801573050092", "6. volume": "224576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15162,7 +15172,7 @@ "2. high": "38.9999", "3. low": "38.72", "4. close": "38.93", - "5. adjusted close": "25.0025567772649", + "5. adjusted close": "24.8590432245129", "6. volume": "192338", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15172,7 +15182,7 @@ "2. high": "38.95", "3. low": "38.49", "4. close": "38.85", - "5. adjusted close": "24.9511772616682", + "5. adjusted close": "24.8079586250277", "6. volume": "146490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15182,7 +15192,7 @@ "2. high": "38.6499", "3. low": "38.41", "4. close": "38.46", - "5. adjusted close": "24.700702123134", + "5. adjusted close": "24.5589212025371", "6. volume": "120050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15192,7 +15202,7 @@ "2. high": "38.759", "3. low": "38.38", "4. close": "38.49", - "5. adjusted close": "24.7199694414828", + "5. adjusted close": "24.578077927344", "6. volume": "159399", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15202,7 +15212,7 @@ "2. high": "38.78", "3. low": "38.302", "4. close": "38.37", - "5. adjusted close": "24.6429001680877", + "5. adjusted close": "24.5014510281161", "6. volume": "223774", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15212,7 +15222,7 @@ "2. high": "39.1999", "3. low": "38.66", "4. close": "38.72", - "5. adjusted close": "24.8676855488234", + "5. adjusted close": "24.7249461508641", "6. volume": "314339", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15222,7 +15232,7 @@ "2. high": "39.0", "3. low": "38.81", "4. close": "38.99", - "5. adjusted close": "25.0410914139625", + "5. adjusted close": "24.8973566741269", "6. volume": "217236", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15232,7 +15242,7 @@ "2. high": "38.86", "3. low": "38.53", "4. close": "38.83", - "5. adjusted close": "24.938332382769", + "5. adjusted close": "24.7951874751564", "6. volume": "164401", "7. dividend amount": "0.2750", "8. split coefficient": "1.0" @@ -15242,7 +15252,7 @@ "2. high": "39.19", "3. low": "38.79", "4. close": "39.08", - "5. adjusted close": "24.9223891962309", + "5. adjusted close": "24.7793358017929", "6. volume": "223874", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15252,7 +15262,7 @@ "2. high": "39.44", "3. low": "38.81", "4. close": "38.97", - "5. adjusted close": "24.8522391754637", + "5. adjusted close": "24.7095884389936", "6. volume": "258890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15262,7 +15272,7 @@ "2. high": "39.25", "3. low": "38.65", "4. close": "39.22", - "5. adjusted close": "25.0116710408439", + "5. adjusted close": "24.8681051726284", "6. volume": "284326", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15272,7 +15282,7 @@ "2. high": "38.91", "3. low": "38.28", "4. close": "38.6", - "5. adjusted close": "24.616280014701", + "5. adjusted close": "24.4749836732141", "6. volume": "263720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15282,7 +15292,7 @@ "2. high": "38.41", "3. low": "38.08", "4. close": "38.2", - "5. adjusted close": "24.3611890300927", + "5. adjusted close": "24.2213568993984", "6. volume": "128422", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15292,7 +15302,7 @@ "2. high": "38.5", "3. low": "38.06", "4. close": "38.1", - "5. adjusted close": "24.2974162839406", + "5. adjusted close": "24.1579502059445", "6. volume": "175004", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15302,7 +15312,7 @@ "2. high": "38.54", "3. low": "38.18", "4. close": "38.34", - "5. adjusted close": "24.4504708747056", + "5. adjusted close": "24.3101262702339", "6. volume": "294491", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15312,7 +15322,7 @@ "2. high": "38.7672", "3. low": "38.3212", "4. close": "38.55", - "5. adjusted close": "24.5843936416249", + "5. adjusted close": "24.4432803264871", "6. volume": "219666", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15322,7 +15332,7 @@ "2. high": "38.88", "3. low": "38.49", "4. close": "38.52", - "5. adjusted close": "24.5652618177793", + "5. adjusted close": "24.4242583184509", "6. volume": "210998", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15332,7 +15342,7 @@ "2. high": "38.74", "3. low": "38.11", "4. close": "38.71", - "5. adjusted close": "24.6864300354683", + "5. adjusted close": "24.5447310360134", "6. volume": "176859", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15342,7 +15352,7 @@ "2. high": "38.4238", "3. low": "38.03", "4. close": "38.12", - "5. adjusted close": "24.310170833171", + "5. adjusted close": "24.1706315446352", "6. volume": "292025", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15352,7 +15362,7 @@ "2. high": "38.74", "3. low": "38.32", "4. close": "38.4", - "5. adjusted close": "24.4887345223968", + "5. adjusted close": "24.3481702863062", "6. volume": "178654", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15362,7 +15372,7 @@ "2. high": "38.64", "3. low": "38.4042", "4. close": "38.52", - "5. adjusted close": "24.5652618177793", + "5. adjusted close": "24.4242583184509", "6. volume": "255581", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15372,7 +15382,7 @@ "2. high": "38.87", "3. low": "38.51", "4. close": "38.51", - "5. adjusted close": "24.5588845431641", + "5. adjusted close": "24.4179176491055", "6. volume": "198536", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15382,7 +15392,7 @@ "2. high": "38.7", "3. low": "38.46", "4. close": "38.63", - "5. adjusted close": "24.6354118385466", + "5. adjusted close": "24.4940056812502", "6. volume": "136007", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15392,7 +15402,7 @@ "2. high": "38.64", "3. low": "38.28", "4. close": "38.52", - "5. adjusted close": "24.5652618177793", + "5. adjusted close": "24.4242583184509", "6. volume": "168355", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15402,7 +15412,7 @@ "2. high": "38.4", "3. low": "38.1796", "4. close": "38.27", - "5. adjusted close": "24.4058299523991", + "5. adjusted close": "24.2657415848161", "6. volume": "237186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15412,7 +15422,7 @@ "2. high": "38.4", "3. low": "37.94", "4. close": "38.17", - "5. adjusted close": "24.3420572062471", + "5. adjusted close": "24.2023348913622", "6. volume": "289654", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15422,7 +15432,7 @@ "2. high": "38.2", "3. low": "37.8", "4. close": "38.08", - "5. adjusted close": "24.2846617347102", + "5. adjusted close": "24.1452688672537", "6. volume": "233627", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15432,7 +15442,7 @@ "2. high": "38.24", "3. low": "37.76", "4. close": "38.14", - "5. adjusted close": "24.3229253824014", + "5. adjusted close": "24.183312883326", "6. volume": "370453", "7. dividend amount": "0.1850", "8. split coefficient": "1.0" @@ -15442,7 +15452,7 @@ "2. high": "38.79", "3. low": "38.42", "4. close": "38.43", - "5. adjusted close": "24.3895635341341", + "5. adjusted close": "24.2495685350612", "6. volume": "322421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15452,7 +15462,7 @@ "2. high": "38.83", "3. low": "38.4", "4. close": "38.49", - "5. adjusted close": "24.4276424779813", + "5. adjusted close": "24.2874289074812", "6. volume": "454489", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15462,7 +15472,7 @@ "2. high": "38.59", "3. low": "38.22", "4. close": "38.4", - "5. adjusted close": "24.3705240622104", + "5. adjusted close": "24.2306383488511", "6. volume": "254856", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15472,7 +15482,7 @@ "2. high": "38.34", "3. low": "37.56", "4. close": "38.2", - "5. adjusted close": "24.2435942493864", + "5. adjusted close": "24.1044371074509", "6. volume": "397892", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15482,7 +15492,7 @@ "2. high": "39.5", "3. low": "37.14", "4. close": "37.8", - "5. adjusted close": "23.9897346237384", + "5. adjusted close": "23.8520346246503", "6. volume": "14715", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15492,7 +15502,7 @@ "2. high": "40.08", "3. low": "39.71", "4. close": "39.89", - "5. adjusted close": "25.3161511677493", + "5. adjusted close": "25.1708375972831", "6. volume": "203317", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15502,7 +15512,7 @@ "2. high": "40.45", "3. low": "39.81", "4. close": "40.01", - "5. adjusted close": "25.3923090554438", + "5. adjusted close": "25.2465583421233", "6. volume": "302960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15512,7 +15522,7 @@ "2. high": "40.49", "3. low": "39.35", "4. close": "40.28", - "5. adjusted close": "25.5636643027562", + "5. adjusted close": "25.4169300180136", "6. volume": "325128", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15522,7 +15532,7 @@ "2. high": "40.2", "3. low": "39.28", "4. close": "39.35", - "5. adjusted close": "24.9734406731245", + "5. adjusted close": "24.8300942455024", "6. volume": "472197", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15532,7 +15542,7 @@ "2. high": "40.53", "3. low": "39.59", "4. close": "39.99", - "5. adjusted close": "25.3796160741614", + "5. adjusted close": "25.2339382179832", "6. volume": "407795", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15542,7 +15552,7 @@ "2. high": "40.456", "3. low": "40.03", "4. close": "40.36", - "5. adjusted close": "25.6144362278858", + "5. adjusted close": "25.4674105145737", "6. volume": "206903", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15552,7 +15562,7 @@ "2. high": "40.35", "3. low": "39.93", "4. close": "40.13", - "5. adjusted close": "25.4684669431382", + "5. adjusted close": "25.3222790869634", "6. volume": "224568", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15562,7 +15572,7 @@ "2. high": "40.8645", "3. low": "39.99", "4. close": "40.04", - "5. adjusted close": "25.4113485273674", + "5. adjusted close": "25.2654885283333", "6. volume": "469378", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15572,7 +15582,7 @@ "2. high": "40.426", "3. low": "39.925", "4. close": "40.39", - "5. adjusted close": "25.6334756998094", + "5. adjusted close": "25.4863407007838", "6. volume": "231240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15582,7 +15592,7 @@ "2. high": "40.1482", "3. low": "39.82", "4. close": "39.92", - "5. adjusted close": "25.3351906396729", + "5. adjusted close": "25.1897677834931", "6. volume": "204123", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15592,7 +15602,7 @@ "2. high": "39.98", "3. low": "39.65", "4. close": "39.8", - "5. adjusted close": "25.2590327519785", + "5. adjusted close": "25.114047038653", "6. volume": "190659", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15602,7 +15612,7 @@ "2. high": "39.95", "3. low": "39.55", "4. close": "39.56", - "5. adjusted close": "25.1067169765897", + "5. adjusted close": "24.9626055489727", "6. volume": "187654", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15612,7 +15622,7 @@ "2. high": "39.68", "3. low": "39.2146", "4. close": "39.5", - "5. adjusted close": "25.0686380327425", + "5. adjusted close": "24.9247451765526", "6. volume": "258728", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15622,7 +15632,7 @@ "2. high": "39.23", "3. low": "38.82", "4. close": "39.13", - "5. adjusted close": "24.8338178790181", + "5. adjusted close": "24.6912728799621", "6. volume": "174465", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15632,7 +15642,7 @@ "2. high": "39.1227", "3. low": "38.78", "4. close": "38.84", - "5. adjusted close": "24.6497696504233", + "5. adjusted close": "24.5082810799317", "6. volume": "128428", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15642,7 +15652,7 @@ "2. high": "38.99", "3. low": "38.7", "4. close": "38.84", - "5. adjusted close": "24.6497696504233", + "5. adjusted close": "24.5082810799317", "6. volume": "259823", "7. dividend amount": "0.1850", "8. split coefficient": "1.0" @@ -15652,7 +15662,7 @@ "2. high": "39.06", "3. low": "38.64", "4. close": "39.0", - "5. adjusted close": "24.6339786384755", + "5. adjusted close": "24.4925807076832", "6. volume": "271632", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15662,7 +15672,7 @@ "2. high": "38.87", "3. low": "38.5", "4. close": "38.54", - "5. adjusted close": "24.3434240186371", + "5. adjusted close": "24.2036938583105", "6. volume": "293672", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15672,7 +15682,7 @@ "2. high": "39.0", "3. low": "38.63", "4. close": "38.72", - "5. adjusted close": "24.4571193046608", + "5. adjusted close": "24.3167365384998", "6. volume": "278204", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15682,7 +15692,7 @@ "2. high": "38.7", "3. low": "38.4514", "4. close": "38.69", - "5. adjusted close": "24.4381700903236", + "5. adjusted close": "24.2978960918016", "6. volume": "212276", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15692,7 +15702,7 @@ "2. high": "38.65", "3. low": "38.28", "4. close": "38.44", - "5. adjusted close": "24.2802599708461", + "5. adjusted close": "24.1408923693165", "6. volume": "245798", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15702,7 +15712,7 @@ "2. high": "38.53", "3. low": "38.13", "4. close": "38.34", - "5. adjusted close": "24.2170959230552", + "5. adjusted close": "24.0780908803224", "6. volume": "207851", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15712,7 +15722,7 @@ "2. high": "38.3239", "3. low": "38.01", "4. close": "38.24", - "5. adjusted close": "24.1539318752642", + "5. adjusted close": "24.0152893913283", "6. volume": "258356", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15722,7 +15732,7 @@ "2. high": "38.66", "3. low": "38.01", "4. close": "38.08", - "5. adjusted close": "24.0528693987987", + "5. adjusted close": "23.9148070089378", "6. volume": "285222", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15732,7 +15742,7 @@ "2. high": "38.545", "3. low": "38.26", "4. close": "38.39", - "5. adjusted close": "24.2486779469507", + "5. adjusted close": "24.1094916248194", "6. volume": "281498", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15742,7 +15752,7 @@ "2. high": "38.585", "3. low": "38.2", "4. close": "38.4", - "5. adjusted close": "24.2549943517298", + "5. adjusted close": "24.1157717737188", "6. volume": "259000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15752,7 +15762,7 @@ "2. high": "38.4099", "3. low": "38.075", "4. close": "38.27", - "5. adjusted close": "24.1728810896015", + "5. adjusted close": "24.0341298380266", "6. volume": "377932", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15762,7 +15772,7 @@ "2. high": "38.38", "3. low": "37.8", "4. close": "38.26", - "5. adjusted close": "24.1665646848224", + "5. adjusted close": "24.0278496891272", "6. volume": "213878", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15772,7 +15782,7 @@ "2. high": "37.985", "3. low": "37.64", "4. close": "37.85", - "5. adjusted close": "23.9075920888795", + "5. adjusted close": "23.7703635842515", "6. volume": "220951", "7. dividend amount": "0.1850", "8. split coefficient": "1.0" @@ -15782,7 +15792,7 @@ "2. high": "37.995", "3. low": "37.35", "4. close": "37.73", - "5. adjusted close": "23.715878783053", + "5. adjusted close": "23.5797507041885", "6. volume": "281332", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15792,7 +15802,7 @@ "2. high": "37.44", "3. low": "36.92", "4. close": "37.34", - "5. adjusted close": "23.4707371788815", + "5. adjusted close": "23.3360162018128", "6. volume": "194671", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15802,7 +15812,7 @@ "2. high": "37.38", "3. low": "36.85", "4. close": "37.2", - "5. adjusted close": "23.3827376286661", + "5. adjusted close": "23.2485217650626", "6. volume": "168574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15812,7 +15822,7 @@ "2. high": "37.27", "3. low": "36.89", "4. close": "36.96", - "5. adjusted close": "23.2318812568683", + "5. adjusted close": "23.0985313020622", "6. volume": "186812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15822,7 +15832,7 @@ "2. high": "37.17", "3. low": "36.88", "4. close": "36.88", - "5. adjusted close": "23.1815957996023", + "5. adjusted close": "23.0485344810621", "6. volume": "238762", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15832,7 +15842,7 @@ "2. high": "37.77", "3. low": "37.03", "4. close": "37.08", - "5. adjusted close": "23.3073094427672", + "5. adjusted close": "23.1735265335624", "6. volume": "252022", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15842,7 +15852,7 @@ "2. high": "37.75", "3. low": "37.52", "4. close": "37.62", - "5. adjusted close": "23.6467362793124", + "5. adjusted close": "23.5110050753133", "6. volume": "178286", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15852,7 +15862,7 @@ "2. high": "37.75", "3. low": "37.1", "4. close": "37.72", - "5. adjusted close": "23.7095931008948", + "5. adjusted close": "23.5735011015635", "6. volume": "349319", "7. dividend amount": "0.1850", "8. split coefficient": "1.0" @@ -15862,7 +15872,7 @@ "2. high": "37.72", "3. low": "37.33", "4. close": "37.33", - "5. adjusted close": "23.349930364237", + "5. adjusted close": "23.2159028128575", "6. volume": "551280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15872,7 +15882,7 @@ "2. high": "37.63", "3. low": "37.26", "4. close": "37.57", - "5. adjusted close": "23.5000504630159", + "5. adjusted close": "23.3651612290131", "6. volume": "236041", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15882,7 +15892,7 @@ "2. high": "37.2199", "3. low": "37.0", "4. close": "37.11", - "5. adjusted close": "23.2123202736896", + "5. adjusted close": "23.0790825980483", "6. volume": "168219", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15892,7 +15902,7 @@ "2. high": "37.24", "3. low": "36.96", "4. close": "37.15", - "5. adjusted close": "23.2373402901528", + "5. adjusted close": "23.1039590007409", "6. volume": "223779", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15902,7 +15912,7 @@ "2. high": "37.06", "3. low": "36.61", "4. close": "36.96", - "5. adjusted close": "23.1184952119528", + "5. adjusted close": "22.9857960879511", "6. volume": "187867", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15912,7 +15922,7 @@ "2. high": "36.95", "3. low": "36.6", "4. close": "36.62", - "5. adjusted close": "22.905825072016", + "5. adjusted close": "22.7743466650641", "6. volume": "188659", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15922,7 +15932,7 @@ "2. high": "37.2", "3. low": "36.83", "4. close": "36.83", - "5. adjusted close": "23.0371801584476", + "5. adjusted close": "22.9049477792002", "6. volume": "224169", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15932,7 +15942,7 @@ "2. high": "37.1414", "3. low": "36.85", "4. close": "36.99", - "5. adjusted close": "23.1372602243002", + "5. adjusted close": "23.0044533899705", "6. volume": "178983", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15942,7 +15952,7 @@ "2. high": "37.13", "3. low": "36.84", "4. close": "37.0", - "5. adjusted close": "23.143515228416", + "5. adjusted close": "23.0106724906437", "6. volume": "164197", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15952,7 +15962,7 @@ "2. high": "37.24", "3. low": "36.8405", "4. close": "37.13", - "5. adjusted close": "23.2248302819212", + "5. adjusted close": "23.0915207993946", "6. volume": "214271", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15962,7 +15972,7 @@ "2. high": "37.055", "3. low": "36.82", "4. close": "36.92", - "5. adjusted close": "23.0934751954897", + "5. adjusted close": "22.9609196852585", "6. volume": "256436", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15972,7 +15982,7 @@ "2. high": "37.42", "3. low": "36.86", "4. close": "36.87", - "5. adjusted close": "23.0622001749107", + "5. adjusted close": "22.9298241818928", "6. volume": "320219", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15982,7 +15992,7 @@ "2. high": "37.03", "3. low": "36.81", "4. close": "36.99", - "5. adjusted close": "23.1372602243002", + "5. adjusted close": "23.0044533899705", "6. volume": "319131", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -15992,7 +16002,7 @@ "2. high": "37.35", "3. low": "37.01", "4. close": "37.02", - "5. adjusted close": "23.1560252366475", + "5. adjusted close": "23.02311069199", "6. volume": "345279", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16002,7 +16012,7 @@ "2. high": "37.57", "3. low": "37.0", "4. close": "37.48", - "5. adjusted close": "23.4437554259738", + "5. adjusted close": "23.3091893229547", "6. volume": "230992", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16012,7 +16022,7 @@ "2. high": "37.5", "3. low": "37.27", "4. close": "37.43", - "5. adjusted close": "23.4124804053949", + "5. adjusted close": "23.278093819589", "6. volume": "189557", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16022,7 +16032,7 @@ "2. high": "37.449", "3. low": "37.21", "4. close": "37.42", - "5. adjusted close": "23.4062254012791", + "5. adjusted close": "23.2718747189158", "6. volume": "176374", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16032,7 +16042,7 @@ "2. high": "37.49", "3. low": "37.28", "4. close": "37.47", - "5. adjusted close": "23.437500421858", + "5. adjusted close": "23.3029702222816", "6. volume": "185563", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16042,7 +16052,7 @@ "2. high": "37.26", "3. low": "36.945", "4. close": "37.26", - "5. adjusted close": "23.3061453354265", + "5. adjusted close": "23.1723691081455", "6. volume": "222939", "7. dividend amount": "0.1850", "8. split coefficient": "1.0" @@ -16052,7 +16062,7 @@ "2. high": "37.46", "3. low": "37.25", "4. close": "37.38", - "5. adjusted close": "23.2656886804177", + "5. adjusted close": "23.1321446725191", "6. volume": "287179", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16062,7 +16072,7 @@ "2. high": "37.43", "3. low": "37.158", "4. close": "37.43", - "5. adjusted close": "23.2968091842706", + "5. adjusted close": "23.1630865460779", "6. volume": "220426", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16072,7 +16082,7 @@ "2. high": "37.3", "3. low": "36.92", "4. close": "37.29", - "5. adjusted close": "23.2096717734825", + "5. adjusted close": "23.0764493001134", "6. volume": "215334", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16082,7 +16092,7 @@ "2. high": "37.07", "3. low": "36.92", "4. close": "37.05", - "5. adjusted close": "23.0602933549887", + "5. adjusted close": "22.9279283070314", "6. volume": "206009", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16092,7 +16102,7 @@ "2. high": "36.92", "3. low": "36.7", "4. close": "36.91", - "5. adjusted close": "22.9731559442006", + "5. adjusted close": "22.8412910610669", "6. volume": "290003", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16102,7 +16112,7 @@ "2. high": "37.04", "3. low": "36.54", "4. close": "36.7", - "5. adjusted close": "22.8424498280185", + "5. adjusted close": "22.7113351921202", "6. volume": "319835", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16112,7 +16122,7 @@ "2. high": "36.76", "3. low": "36.41", "4. close": "36.75", - "5. adjusted close": "22.8735703318713", + "5. adjusted close": "22.7422770656789", "6. volume": "197644", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16122,7 +16132,7 @@ "2. high": "36.8", "3. low": "36.42", "4. close": "36.66", - "5. adjusted close": "22.8175534249361", + "5. adjusted close": "22.6865816932732", "6. volume": "197034", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16132,7 +16142,7 @@ "2. high": "36.74", "3. low": "36.3805", "4. close": "36.73", - "5. adjusted close": "22.8611221303302", + "5. adjusted close": "22.7299003162554", "6. volume": "235942", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16142,7 +16152,7 @@ "2. high": "36.67", "3. low": "36.215", "4. close": "36.49", - "5. adjusted close": "22.7117437118363", + "5. adjusted close": "22.5813793231734", "6. volume": "380236", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16152,7 +16162,7 @@ "2. high": "36.25", "3. low": "36.01", "4. close": "36.21", - "5. adjusted close": "22.5374688902602", + "5. adjusted close": "22.4081048312445", "6. volume": "223293", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16162,7 +16172,7 @@ "2. high": "36.2", "3. low": "35.45", "4. close": "36.11", - "5. adjusted close": "22.4752278825544", + "5. adjusted close": "22.346221084127", "6. volume": "386225", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16172,7 +16182,7 @@ "2. high": "35.675", "3. low": "35.25", "4. close": "35.39", - "5. adjusted close": "22.0270926270728", + "5. adjusted close": "21.900658104881", "6. volume": "325538", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16182,7 +16192,7 @@ "2. high": "35.85", "3. low": "35.42", "4. close": "35.67", - "5. adjusted close": "22.201367448649", + "5. adjusted close": "22.07393259681", "6. volume": "482896", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16192,7 +16202,7 @@ "2. high": "36.0", "3. low": "35.71", "4. close": "35.88", - "5. adjusted close": "22.3320735648311", + "5. adjusted close": "22.2038884657567", "6. volume": "386287", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16202,7 +16212,7 @@ "2. high": "36.24", "3. low": "35.96", "4. close": "35.99", - "5. adjusted close": "22.4005386733075", + "5. adjusted close": "22.271960587586", "6. volume": "347269", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16212,7 +16222,7 @@ "2. high": "36.44", "3. low": "36.1473", "4. close": "36.25", - "5. adjusted close": "22.5623652933425", + "5. adjusted close": "22.4328583300914", "6. volume": "329287", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16222,7 +16232,7 @@ "2. high": "36.46", "3. low": "36.21", "4. close": "36.32", - "5. adjusted close": "22.6059339987365", + "5. adjusted close": "22.4761769530737", "6. volume": "387914", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16232,7 +16242,7 @@ "2. high": "36.705", "3. low": "36.37", "4. close": "36.47", - "5. adjusted close": "22.6992955102952", + "5. adjusted close": "22.5690025737499", "6. volume": "341086", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16242,7 +16252,7 @@ "2. high": "36.83", "3. low": "36.37", "4. close": "36.75", - "5. adjusted close": "22.8735703318713", + "5. adjusted close": "22.7422770656789", "6. volume": "293697", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16252,7 +16262,7 @@ "2. high": "36.9514", "3. low": "36.56", "4. close": "36.76", - "5. adjusted close": "22.8797944326419", + "5. adjusted close": "22.7484654403907", "6. volume": "267504", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16262,7 +16272,7 @@ "2. high": "36.9", "3. low": "36.6", "4. close": "36.85", - "5. adjusted close": "22.9358113395771", + "5. adjusted close": "22.8041608127964", "6. volume": "218661", "7. dividend amount": "0.1850", "8. split coefficient": "1.0" @@ -16272,7 +16282,7 @@ "2. high": "37.03", "3. low": "36.77", "4. close": "36.94", - "5. adjusted close": "22.8769777476435", + "5. adjusted close": "22.7456649230376", "6. volume": "578350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16282,7 +16292,7 @@ "2. high": "37.16", "3. low": "36.75", "4. close": "36.87", - "5. adjusted close": "22.833626679903", + "5. adjusted close": "22.7025626884786", "6. volume": "261830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16292,7 +16302,7 @@ "2. high": "36.96", "3. low": "36.55", "4. close": "36.93", - "5. adjusted close": "22.8707847379663", + "5. adjusted close": "22.7395074609578", "6. volume": "279350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16302,7 +16312,7 @@ "2. high": "36.75", "3. low": "36.41", "4. close": "36.71", - "5. adjusted close": "22.7345385250675", + "5. adjusted close": "22.6040432952007", "6. volume": "314998", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16312,7 +16322,7 @@ "2. high": "36.64", "3. low": "36.35", "4. close": "36.5", - "5. adjusted close": "22.6044853218459", + "5. adjusted close": "22.4747365915234", "6. volume": "256193", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16322,7 +16332,7 @@ "2. high": "36.8", "3. low": "36.35", "4. close": "36.39", - "5. adjusted close": "22.5363622153965", + "5. adjusted close": "22.4070045086448", "6. volume": "347260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16332,7 +16342,7 @@ "2. high": "37.06", "3. low": "36.79", "4. close": "36.83", - "5. adjusted close": "22.8088546411941", + "5. adjusted close": "22.6779328401591", "6. volume": "217707", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16342,7 +16352,7 @@ "2. high": "37.1711", "3. low": "36.73", "4. close": "36.93", - "5. adjusted close": "22.8707847379663", + "5. adjusted close": "22.7395074609578", "6. volume": "338361", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16352,7 +16362,7 @@ "2. high": "37.16", "3. low": "36.75", "4. close": "37.0", - "5. adjusted close": "22.9141358057068", + "5. adjusted close": "22.7826096955169", "6. volume": "560931", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16362,7 +16372,7 @@ "2. high": "37.14", "3. low": "36.5", "4. close": "36.74", - "5. adjusted close": "22.7531175540992", + "5. adjusted close": "22.6225156814403", "6. volume": "415457", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16372,7 +16382,7 @@ "2. high": "37.0955", "3. low": "36.6901", "4. close": "36.77", - "5. adjusted close": "22.7716965831308", + "5. adjusted close": "22.6409880676799", "6. volume": "200214", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16382,7 +16392,7 @@ "2. high": "37.1", "3. low": "36.62", "4. close": "36.82", - "5. adjusted close": "22.8026616315169", + "5. adjusted close": "22.6717753780792", "6. volume": "225435", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16392,7 +16402,7 @@ "2. high": "37.14", "3. low": "36.63", "4. close": "36.73", - "5. adjusted close": "22.746924544422", + "5. adjusted close": "22.6163582193604", "6. volume": "225266", "7. dividend amount": "0.1850", "8. split coefficient": "1.0" @@ -16402,7 +16412,7 @@ "2. high": "37.57", "3. low": "37.2", "4. close": "37.34", - "5. adjusted close": "23.0088084109093", + "5. adjusted close": "22.8767388842183", "6. volume": "337054", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16412,7 +16422,7 @@ "2. high": "37.48", "3. low": "37.22", "4. close": "37.36", - "5. adjusted close": "23.0211323575675", + "5. adjusted close": "22.8889920919763", "6. volume": "186254", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16422,7 +16432,7 @@ "2. high": "37.51", "3. low": "36.9", "4. close": "37.28", - "5. adjusted close": "22.9718365709346", + "5. adjusted close": "22.8399792609442", "6. volume": "246094", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16432,7 +16442,7 @@ "2. high": "37.4", "3. low": "37.03", "4. close": "37.25", - "5. adjusted close": "22.9533506509473", + "5. adjusted close": "22.8215994493072", "6. volume": "224862", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16442,7 +16452,7 @@ "2. high": "37.26", "3. low": "36.946", "4. close": "37.04", - "5. adjusted close": "22.8239492110359", + "5. adjusted close": "22.692940767848", "6. volume": "340167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16452,7 +16462,7 @@ "2. high": "36.8", "3. low": "36.51", "4. close": "36.78", - "5. adjusted close": "22.6637379044789", + "5. adjusted close": "22.5336490669938", "6. volume": "251569", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16462,7 +16472,7 @@ "2. high": "36.69", "3. low": "36.4098", "4. close": "36.5", - "5. adjusted close": "22.4912026512638", + "5. adjusted close": "22.3621041583815", "6. volume": "212667", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16472,7 +16482,7 @@ "2. high": "36.66", "3. low": "36.18", "4. close": "36.39", - "5. adjusted close": "22.4234209446435", + "5. adjusted close": "22.2947115157124", "6. volume": "262062", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16482,7 +16492,7 @@ "2. high": "36.42", "3. low": "36.07", "4. close": "36.18", - "5. adjusted close": "22.2940195047321", + "5. adjusted close": "22.1660528342533", "6. volume": "278661", "7. dividend amount": "0.2750", "8. split coefficient": "1.0" @@ -16492,7 +16502,7 @@ "2. high": "36.9499", "3. low": "36.18", "4. close": "36.62", - "5. adjusted close": "22.3949250929445", + "5. adjusted close": "22.2663792289221", "6. volume": "548297", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16502,7 +16512,7 @@ "2. high": "37.18", "3. low": "36.63", "4. close": "36.85", - "5. adjusted close": "22.5355813674223", + "5. adjusted close": "22.4062281427029", "6. volume": "527703", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16512,7 +16522,7 @@ "2. high": "36.66", "3. low": "36.4", "4. close": "36.56", - "5. adjusted close": "22.3582321517763", + "5. adjusted close": "22.229896903588", "6. volume": "393326", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16522,7 +16532,7 @@ "2. high": "36.7", "3. low": "36.41", "4. close": "36.63", - "5. adjusted close": "22.4010405831392", + "5. adjusted close": "22.2724596164778", "6. volume": "342627", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16532,7 +16542,7 @@ "2. high": "36.54", "3. low": "36.03", "4. close": "36.43", - "5. adjusted close": "22.2787307792454", + "5. adjusted close": "22.150851865364", "6. volume": "215760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16542,7 +16552,7 @@ "2. high": "36.54", "3. low": "36.17", "4. close": "36.37", - "5. adjusted close": "22.2420378380773", + "5. adjusted close": "22.1143695400299", "6. volume": "278320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16552,7 +16562,7 @@ "2. high": "36.41", "3. low": "36.11", "4. close": "36.41", - "5. adjusted close": "22.266499798856", + "5. adjusted close": "22.1386910902527", "6. volume": "233441", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16562,7 +16572,7 @@ "2. high": "36.66", "3. low": "35.9", "4. close": "36.07", - "5. adjusted close": "22.0585731322367", + "5. adjusted close": "21.9319579133593", "6. volume": "341010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16572,7 +16582,7 @@ "2. high": "36.65", "3. low": "36.37", "4. close": "36.56", - "5. adjusted close": "22.3582321517763", + "5. adjusted close": "22.229896903588", "6. volume": "209226", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16582,7 +16592,7 @@ "2. high": "36.45", "3. low": "36.16", "4. close": "36.42", - "5. adjusted close": "22.2726152890507", + "5. adjusted close": "22.1447714778084", "6. volume": "274052", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16592,7 +16602,7 @@ "2. high": "36.383", "3. low": "36.0", "4. close": "36.15", - "5. adjusted close": "22.1074970537942", + "5. adjusted close": "21.9806010138048", "6. volume": "321792", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16602,7 +16612,7 @@ "2. high": "36.5", "3. low": "36.055", "4. close": "36.18", - "5. adjusted close": "22.1258435243782", + "5. adjusted close": "21.9988421764719", "6. volume": "323021", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16612,7 +16622,7 @@ "2. high": "36.54", "3. low": "36.1", "4. close": "36.54", - "5. adjusted close": "22.346001171387", + "5. adjusted close": "22.2177361284766", "6. volume": "215620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16622,7 +16632,7 @@ "2. high": "36.23", "3. low": "35.75", "4. close": "36.14", - "5. adjusted close": "22.1013815635995", + "5. adjusted close": "21.9745206262491", "6. volume": "269352", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16632,7 +16642,7 @@ "2. high": "36.1718", "3. low": "35.66", "4. close": "35.74", - "5. adjusted close": "21.856761955812", + "5. adjusted close": "21.7313051240217", "6. volume": "302685", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16642,7 +16652,7 @@ "2. high": "36.59", "3. low": "35.93", "4. close": "36.1", - "5. adjusted close": "22.0769196028207", + "5. adjusted close": "21.9501990760264", "6. volume": "318422", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16652,7 +16662,7 @@ "2. high": "36.51", "3. low": "36.12", "4. close": "36.51", - "5. adjusted close": "22.3276547008029", + "5. adjusted close": "22.1994949658095", "6. volume": "306825", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16662,7 +16672,7 @@ "2. high": "36.39", "3. low": "35.81", "4. close": "36.31", - "5. adjusted close": "22.2053448969092", + "5. adjusted close": "22.0778872146958", "6. volume": "334781", "7. dividend amount": "0.1850", "8. split coefficient": "1.0" @@ -16672,7 +16682,7 @@ "2. high": "36.39", "3. low": "35.92", "4. close": "36.09", - "5. adjusted close": "21.9589230669805", + "5. adjusted close": "21.8328798350013", "6. volume": "354594", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16682,7 +16692,7 @@ "2. high": "36.483", "3. low": "36.04", "4. close": "36.28", - "5. adjusted close": "22.07452836991", + "5. adjusted close": "21.9478215686851", "6. volume": "370465", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16692,7 +16702,7 @@ "2. high": "36.9132", "3. low": "36.17", "4. close": "36.4", - "5. adjusted close": "22.1475422454444", + "5. adjusted close": "22.0204163478539", "6. volume": "401705", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16702,7 +16712,7 @@ "2. high": "36.95", "3. low": "35.63", "4. close": "36.81", - "5. adjusted close": "22.397006320187", + "5. adjusted close": "22.2684485100138", "6. volume": "522653", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16712,7 +16722,7 @@ "2. high": "36.0", "3. low": "34.45", "4. close": "36.0", - "5. adjusted close": "21.9041626603296", + "5. adjusted close": "21.7784337506247", "6. volume": "878760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16722,7 +16732,7 @@ "2. high": "34.5", "3. low": "33.5", "4. close": "34.21", - "5. adjusted close": "20.815039016941", + "5. adjusted close": "20.6955616280242", "6. volume": "368731", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16732,7 +16742,7 @@ "2. high": "34.09", "3. low": "33.66", "4. close": "33.99", - "5. adjusted close": "20.6811802451279", + "5. adjusted close": "20.5624711995482", "6. volume": "283388", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16742,7 +16752,7 @@ "2. high": "33.97", "3. low": "33.1", "4. close": "33.87", - "5. adjusted close": "20.6081663695935", + "5. adjusted close": "20.4898764203794", "6. volume": "306724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16752,7 +16762,7 @@ "2. high": "33.1285", "3. low": "32.18", "4. close": "32.98", - "5. adjusted close": "20.0666467927131", + "5. adjusted close": "19.9514651415445", "6. volume": "262279", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16762,7 +16772,7 @@ "2. high": "32.52", "3. low": "32.12", "4. close": "32.23", - "5. adjusted close": "19.6103100706229", + "5. adjusted close": "19.4977477717399", "6. volume": "324020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16772,7 +16782,7 @@ "2. high": "33.351", "3. low": "32.52", "4. close": "32.65", - "5. adjusted close": "19.8658586349934", + "5. adjusted close": "19.7518294988305", "6. volume": "365521", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16782,7 +16792,7 @@ "2. high": "33.95", "3. low": "33.1695", "4. close": "33.32", - "5. adjusted close": "20.2735194400606", + "5. adjusted close": "20.1571503491893", "6. volume": "184125", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16792,7 +16802,7 @@ "2. high": "34.15", "3. low": "33.54", "4. close": "33.56", - "5. adjusted close": "20.4195471911295", + "5. adjusted close": "20.3023399075268", "6. volume": "185620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16802,7 +16812,7 @@ "2. high": "34.23", "3. low": "33.8", "4. close": "34.05", - "5. adjusted close": "20.7176871828951", + "5. adjusted close": "20.5987685891325", "6. volume": "207151", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16812,7 +16822,7 @@ "2. high": "34.3077", "3. low": "33.87", "4. close": "33.88", - "5. adjusted close": "20.6142508592213", + "5. adjusted close": "20.4959259853102", "6. volume": "183496", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16822,7 +16832,7 @@ "2. high": "34.29", "3. low": "33.9", "4. close": "34.17", - "5. adjusted close": "20.7907010584295", + "5. adjusted close": "20.6713633683013", "6. volume": "150584", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16832,7 +16842,7 @@ "2. high": "34.3", "3. low": "34.03", "4. close": "34.29", - "5. adjusted close": "20.863714933964", + "5. adjusted close": "20.74395814747", "6. volume": "158937", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16842,7 +16852,7 @@ "2. high": "34.15", "3. low": "33.7", "4. close": "34.04", - "5. adjusted close": "20.7116026932672", + "5. adjusted close": "20.5927190242018", "6. volume": "206069", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16852,7 +16862,7 @@ "2. high": "33.77", "3. low": "33.25", "4. close": "33.69", - "5. adjusted close": "20.4986455562918", + "5. adjusted close": "20.3809842516263", "6. volume": "122059", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16862,7 +16872,7 @@ "2. high": "33.62", "3. low": "33.07", "4. close": "33.29", - "5. adjusted close": "20.255265971177", + "5. adjusted close": "20.1390016543971", "6. volume": "287987", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16872,7 +16882,7 @@ "2. high": "33.88", "3. low": "33.15", "4. close": "33.78", - "5. adjusted close": "20.5534059629426", + "5. adjusted close": "20.4354303360029", "6. volume": "189794", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16882,7 +16892,7 @@ "2. high": "33.4", "3. low": "33.14", "4. close": "33.21", - "5. adjusted close": "20.2065900541541", + "5. adjusted close": "20.0906051349513", "6. volume": "235607", "7. dividend amount": "0.1850", "8. split coefficient": "1.0" @@ -16892,7 +16902,7 @@ "2. high": "33.66", "3. low": "33.13", "4. close": "33.44", - "5. adjusted close": "20.2338185779582", + "5. adjusted close": "20.1176773682519", "6. volume": "288244", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16902,7 +16912,7 @@ "2. high": "34.3", "3. low": "33.52", "4. close": "33.59", - "5. adjusted close": "20.3245803239717", + "5. adjusted close": "20.2079181459205", "6. volume": "320606", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16912,7 +16922,7 @@ "2. high": "34.49", "3. low": "34.0", "4. close": "34.16", - "5. adjusted close": "20.6694749588233", + "5. adjusted close": "20.5508331010611", "6. volume": "264065", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16922,7 +16932,7 @@ "2. high": "34.62", "3. low": "34.35", "4. close": "34.43", - "5. adjusted close": "20.8328461016477", + "5. adjusted close": "20.7132665008646", "6. volume": "237273", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16932,7 +16942,7 @@ "2. high": "34.62", "3. low": "34.34", "4. close": "34.39", - "5. adjusted close": "20.8086429693774", + "5. adjusted close": "20.6892022934863", "6. volume": "215161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16942,7 +16952,7 @@ "2. high": "34.68", "3. low": "34.4101", "4. close": "34.5", - "5. adjusted close": "20.8752015831207", + "5. adjusted close": "20.7553788637766", "6. volume": "113035", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16952,7 +16962,7 @@ "2. high": "34.639", "3. low": "34.26", "4. close": "34.47", - "5. adjusted close": "20.857049233918", + "5. adjusted close": "20.7373307082429", "6. volume": "126961", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16962,7 +16972,7 @@ "2. high": "34.75", "3. low": "34.22", "4. close": "34.51", - "5. adjusted close": "20.8812523661883", + "5. adjusted close": "20.7613949156212", "6. volume": "256691", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16972,7 +16982,7 @@ "2. high": "34.53", "3. low": "34.4", "4. close": "34.44", - "5. adjusted close": "20.8388968847153", + "5. adjusted close": "20.7192825527092", "6. volume": "141248", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16982,7 +16992,7 @@ "2. high": "34.53", "3. low": "34.33", "4. close": "34.42", - "5. adjusted close": "20.8267953185801", + "5. adjusted close": "20.70725044902", "6. volume": "154081", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -16992,7 +17002,7 @@ "2. high": "34.48", "3. low": "34.21", "4. close": "34.33", - "5. adjusted close": "20.772338270972", + "5. adjusted close": "20.6531059824189", "6. volume": "296726", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17002,7 +17012,7 @@ "2. high": "34.58", "3. low": "34.33", "4. close": "34.33", - "5. adjusted close": "20.772338270972", + "5. adjusted close": "20.6531059824189", "6. volume": "349344", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17012,7 +17022,7 @@ "2. high": "34.55", "3. low": "34.2", "4. close": "34.42", - "5. adjusted close": "20.8267953185801", + "5. adjusted close": "20.70725044902", "6. volume": "263269", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17022,7 +17032,7 @@ "2. high": "34.44", "3. low": "34.17", "4. close": "34.39", - "5. adjusted close": "20.8086429693774", + "5. adjusted close": "20.6892022934863", "6. volume": "116049", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17032,7 +17042,7 @@ "2. high": "34.34", "3. low": "34.01", "4. close": "34.23", - "5. adjusted close": "20.7118304402963", + "5. adjusted close": "20.5929454639731", "6. volume": "138759", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17042,7 +17052,7 @@ "2. high": "34.35", "3. low": "34.0", "4. close": "34.11", - "5. adjusted close": "20.6392210434854", + "5. adjusted close": "20.5207528418383", "6. volume": "149821", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17052,7 +17062,7 @@ "2. high": "34.28", "3. low": "33.98", "4. close": "34.05", - "5. adjusted close": "20.60291634508", + "5. adjusted close": "20.4846565307708", "6. volume": "291252", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17062,7 +17072,7 @@ "2. high": "34.49", "3. low": "34.2", "4. close": "34.36", - "5. adjusted close": "20.7904906201747", + "5. adjusted close": "20.6711541379526", "6. volume": "130953", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17072,7 +17082,7 @@ "2. high": "34.34", "3. low": "34.11", "4. close": "34.28", - "5. adjusted close": "20.7420843556341", + "5. adjusted close": "20.623025723196", "6. volume": "142173", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17082,7 +17092,7 @@ "2. high": "34.32", "3. low": "33.98", "4. close": "34.09", - "5. adjusted close": "20.6271194773503", + "5. adjusted close": "20.5087207381491", "6. volume": "181092", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17092,7 +17102,7 @@ "2. high": "34.47", "3. low": "33.82", "4. close": "33.89", - "5. adjusted close": "20.5061038159989", + "5. adjusted close": "20.3883997012577", "6. volume": "342771", "7. dividend amount": "0.1850", "8. split coefficient": "1.0" @@ -17102,7 +17112,7 @@ "2. high": "34.458", "3. low": "33.89", "4. close": "34.4", - "5. adjusted close": "20.7016866110157", + "5. adjusted close": "20.582859859817", "6. volume": "318770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17112,7 +17122,7 @@ "2. high": "34.17", "3. low": "33.68", "4. close": "34.14", - "5. adjusted close": "20.5452203750022", + "5. adjusted close": "20.4272917329695", "6. volume": "171928", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17122,7 +17132,7 @@ "2. high": "33.875", "3. low": "33.44", "4. close": "33.8", - "5. adjusted close": "20.3406106817538", + "5. adjusted close": "20.223856490169", "6. volume": "233389", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17132,7 +17142,7 @@ "2. high": "34.2499", "3. low": "33.72", "4. close": "33.73", - "5. adjusted close": "20.2984851566733", + "5. adjusted close": "20.1819727637101", "6. volume": "325150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17142,7 +17152,7 @@ "2. high": "34.46", "3. low": "33.9", "4. close": "34.29", - "5. adjusted close": "20.6354893573177", + "5. adjusted close": "20.5170425753815", "6. volume": "297848", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17152,7 +17162,7 @@ "2. high": "34.57", "3. low": "34.05", "4. close": "34.15", - "5. adjusted close": "20.5512383071566", + "5. adjusted close": "20.4332751224637", "6. volume": "344101", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17162,7 +17172,7 @@ "2. high": "34.72", "3. low": "34.43", "4. close": "34.59", - "5. adjusted close": "20.8160273219487", + "5. adjusted close": "20.6965442602055", "6. volume": "193659", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17172,7 +17182,7 @@ "2. high": "34.65", "3. low": "34.355", "4. close": "34.58", - "5. adjusted close": "20.8100093897943", + "5. adjusted close": "20.6905608707114", "6. volume": "166310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17182,7 +17192,7 @@ "2. high": "34.65", "3. low": "34.4536", "4. close": "34.57", - "5. adjusted close": "20.8039914576399", + "5. adjusted close": "20.6845774812172", "6. volume": "215236", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17192,7 +17202,7 @@ "2. high": "34.49", "3. low": "34.2", "4. close": "34.47", - "5. adjusted close": "20.7438121360963", + "5. adjusted close": "20.6247435862759", "6. volume": "196987", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17202,7 +17212,7 @@ "2. high": "34.395", "3. low": "33.95", "4. close": "34.28", - "5. adjusted close": "20.6294714251633", + "5. adjusted close": "20.5110591858874", "6. volume": "293120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17212,7 +17222,7 @@ "2. high": "34.5", "3. low": "34.1", "4. close": "34.36", - "5. adjusted close": "20.6776148823983", + "5. adjusted close": "20.5589263018404", "6. volume": "254341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17222,7 +17232,7 @@ "2. high": "34.56", "3. low": "34.35", "4. close": "34.53", - "5. adjusted close": "20.7799197290225", + "5. adjusted close": "20.6606439232407", "6. volume": "210313", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17232,7 +17242,7 @@ "2. high": "34.45", "3. low": "34.0", "4. close": "34.45", - "5. adjusted close": "20.7317762717875", + "5. adjusted close": "20.6127768072876", "6. volume": "186649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17242,7 +17252,7 @@ "2. high": "34.26", "3. low": "33.93", "4. close": "34.12", - "5. adjusted close": "20.5331845106935", + "5. adjusted close": "20.4153249539813", "6. volume": "212167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17252,7 +17262,7 @@ "2. high": "34.2376", "3. low": "33.9", "4. close": "33.93", - "5. adjusted close": "20.4188437997606", + "5. adjusted close": "20.3016405535927", "6. volume": "332278", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17262,7 +17272,7 @@ "2. high": "34.24", "3. low": "33.84", "4. close": "34.08", - "5. adjusted close": "20.509112782076", + "5. adjusted close": "20.3913913960047", "6. volume": "284287", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17272,7 +17282,7 @@ "2. high": "34.35", "3. low": "34.03", "4. close": "34.11", - "5. adjusted close": "20.5271665785391", + "5. adjusted close": "20.4093415644871", "6. volume": "206973", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17282,7 +17292,7 @@ "2. high": "34.2", "3. low": "33.95", "4. close": "34.09", - "5. adjusted close": "20.5151307142304", + "5. adjusted close": "20.3973747854989", "6. volume": "212247", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17292,7 +17302,7 @@ "2. high": "34.32", "3. low": "33.9", "4. close": "34.18", - "5. adjusted close": "20.5692921036197", + "5. adjusted close": "20.4512252909461", "6. volume": "232489", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17302,7 +17312,7 @@ "2. high": "34.39", "3. low": "33.9501", "4. close": "34.24", - "5. adjusted close": "20.6053996965459", + "5. adjusted close": "20.4871256279109", "6. volume": "314407", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17312,7 +17322,7 @@ "2. high": "34.21", "3. low": "33.9", "4. close": "34.02", - "5. adjusted close": "20.4730051891499", + "5. adjusted close": "20.3554910590399", "6. volume": "182918", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -17322,7 +17332,7 @@ "2. high": "34.41", "3. low": "34.2", "4. close": "34.24", - "5. adjusted close": "20.4969502244588", + "5. adjusted close": "20.3792986509219", "6. volume": "170554", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17332,7 +17342,7 @@ "2. high": "34.46", "3. low": "34.2", "4. close": "34.29", - "5. adjusted close": "20.526881518595", + "5. adjusted close": "20.4090581407742", "6. volume": "387003", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17342,7 +17352,7 @@ "2. high": "34.54", "3. low": "34.24", "4. close": "34.35", - "5. adjusted close": "20.5627990715584", + "5. adjusted close": "20.4447695285971", "6. volume": "165537", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17352,7 +17362,7 @@ "2. high": "34.47", "3. low": "34.15", "4. close": "34.29", - "5. adjusted close": "20.526881518595", + "5. adjusted close": "20.4090581407742", "6. volume": "215320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17362,7 +17372,7 @@ "2. high": "34.69", "3. low": "34.08", "4. close": "34.35", - "5. adjusted close": "20.5627990715584", + "5. adjusted close": "20.4447695285971", "6. volume": "403140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17372,7 +17382,7 @@ "2. high": "34.7", "3. low": "34.15", "4. close": "34.56", - "5. adjusted close": "20.6885105069304", + "5. adjusted close": "20.5697593859772", "6. volume": "392688", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17382,7 +17392,7 @@ "2. high": "34.36", "3. low": "33.97", "4. close": "34.13", - "5. adjusted close": "20.4311013773592", + "5. adjusted close": "20.3138277732466", "6. volume": "249260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17392,7 +17402,7 @@ "2. high": "34.0", "3. low": "33.75", "4. close": "33.97", - "5. adjusted close": "20.3353212361234", + "5. adjusted close": "20.2185974057189", "6. volume": "162441", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17402,7 +17412,7 @@ "2. high": "33.95", "3. low": "33.68", "4. close": "33.9", - "5. adjusted close": "20.2934174243327", + "5. adjusted close": "20.1769341199255", "6. volume": "208605", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17412,7 +17422,7 @@ "2. high": "33.91", "3. low": "33.28", "4. close": "33.89", - "5. adjusted close": "20.2874311655055", + "5. adjusted close": "20.1709822219551", "6. volume": "348827", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17422,7 +17432,7 @@ "2. high": "33.6", "3. low": "33.04", "4. close": "33.25", - "5. adjusted close": "19.9043106005624", + "5. adjusted close": "19.7900607518444", "6. volume": "339418", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17432,7 +17442,7 @@ "2. high": "33.75", "3. low": "33.2", "4. close": "33.39", - "5. adjusted close": "19.9881182241437", + "5. adjusted close": "19.8733873234311", "6. volume": "533735", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17442,7 +17452,7 @@ "2. high": "33.45", "3. low": "33.18", "4. close": "33.45", - "5. adjusted close": "20.0240357771071", + "5. adjusted close": "19.909098711254", "6. volume": "216641", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17452,7 +17462,7 @@ "2. high": "33.39", "3. low": "33.17", "4. close": "33.28", - "5. adjusted close": "19.9222693770441", + "5. adjusted close": "19.8079164457558", "6. volume": "171254", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17462,7 +17472,7 @@ "2. high": "33.31", "3. low": "33.06", "4. close": "33.27", - "5. adjusted close": "19.9162831182168", + "5. adjusted close": "19.8019645477853", "6. volume": "163619", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17472,7 +17482,7 @@ "2. high": "33.35", "3. low": "33.0475", "4. close": "33.07", - "5. adjusted close": "19.7965579416721", + "5. adjusted close": "19.6829265883757", "6. volume": "190613", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17482,7 +17492,7 @@ "2. high": "33.35", "3. low": "33.01", "4. close": "33.18", - "5. adjusted close": "19.8624067887717", + "5. adjusted close": "19.748397466051", "6. volume": "210593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17492,7 +17502,7 @@ "2. high": "33.23", "3. low": "32.9312", "4. close": "33.13", - "5. adjusted close": "19.8324754946355", + "5. adjusted close": "19.7186379761986", "6. volume": "128632", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17502,7 +17512,7 @@ "2. high": "33.34", "3. low": "32.8", "4. close": "33.04", - "5. adjusted close": "19.7785991651904", + "5. adjusted close": "19.6650708944643", "6. volume": "238354", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17512,7 +17522,7 @@ "2. high": "33.26", "3. low": "32.9", "4. close": "33.14", - "5. adjusted close": "19.8384617534627", + "5. adjusted close": "19.7245898741691", "6. volume": "156575", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17522,7 +17532,7 @@ "2. high": "33.35", "3. low": "32.96", "4. close": "33.25", - "5. adjusted close": "19.9043106005624", + "5. adjusted close": "19.7900607518444", "6. volume": "198697", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -17532,7 +17542,7 @@ "2. high": "33.489", "3. low": "33.01", "4. close": "33.37", - "5. adjusted close": "19.8685864415425", + "5. adjusted close": "19.7545416478925", "6. volume": "319510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17542,7 +17552,7 @@ "2. high": "33.2", "3. low": "32.77", "4. close": "33.04", - "5. adjusted close": "19.6721035669333", + "5. adjusted close": "19.5591865761573", "6. volume": "397174", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17552,7 +17562,7 @@ "2. high": "33.0", "3. low": "32.67", "4. close": "32.94", - "5. adjusted close": "19.6125633019002", + "5. adjusted close": "19.4999880695709", "6. volume": "281820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17562,7 +17572,7 @@ "2. high": "32.99", "3. low": "32.75", "4. close": "32.86", - "5. adjusted close": "19.5649310898737", + "5. adjusted close": "19.4526292643017", "6. volume": "293480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17572,7 +17582,7 @@ "2. high": "33.0", "3. low": "32.62", "4. close": "32.82", - "5. adjusted close": "19.5411149838605", + "5. adjusted close": "19.4289498616671", "6. volume": "287454", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17582,7 +17592,7 @@ "2. high": "32.816", "3. low": "32.57", "4. close": "32.65", - "5. adjusted close": "19.4398965333042", + "5. adjusted close": "19.3283124004702", "6. volume": "157111", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17592,7 +17602,7 @@ "2. high": "32.8", "3. low": "32.55", "4. close": "32.61", - "5. adjusted close": "19.416080427291", + "5. adjusted close": "19.3046329978356", "6. volume": "213018", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17602,7 +17612,7 @@ "2. high": "32.8", "3. low": "32.51", "4. close": "32.7", - "5. adjusted close": "19.4696666658208", + "5. adjusted close": "19.3579116537634", "6. volume": "182108", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17612,7 +17622,7 @@ "2. high": "32.7728", "3. low": "32.5", "4. close": "32.72", - "5. adjusted close": "19.4815747188274", + "5. adjusted close": "19.3697513550807", "6. volume": "232837", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17622,7 +17632,7 @@ "2. high": "32.808", "3. low": "32.56", "4. close": "32.72", - "5. adjusted close": "19.4815747188274", + "5. adjusted close": "19.3697513550807", "6. volume": "173690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17632,7 +17642,7 @@ "2. high": "33.0", "3. low": "32.5772", "4. close": "32.87", - "5. adjusted close": "19.570885116377", + "5. adjusted close": "19.4585491149604", "6. volume": "199282", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17642,7 +17652,7 @@ "2. high": "32.88", "3. low": "32.54", "4. close": "32.85", - "5. adjusted close": "19.5589770633704", + "5. adjusted close": "19.4467094136431", "6. volume": "190778", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17652,7 +17662,7 @@ "2. high": "32.82", "3. low": "32.37", "4. close": "32.82", - "5. adjusted close": "19.5411149838605", + "5. adjusted close": "19.4289498616671", "6. volume": "247743", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -17662,7 +17672,7 @@ "2. high": "32.64", "3. low": "32.11", "4. close": "32.41", - "5. adjusted close": "19.1917435341491", + "5. adjusted close": "19.0815837883828", "6. volume": "291641", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17672,7 +17682,7 @@ "2. high": "32.85", "3. low": "31.85", "4. close": "31.88", - "5. adjusted close": "18.8779013844083", + "5. adjusted close": "18.7695430784833", "6. volume": "459484", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17682,7 +17692,7 @@ "2. high": "32.81", "3. low": "31.72", "4. close": "32.76", - "5. adjusted close": "19.3989977839779", + "5. adjusted close": "19.2876484081277", "6. volume": "466676", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17692,7 +17702,7 @@ "2. high": "33.0", "3. low": "32.6", "4. close": "32.86", - "5. adjusted close": "19.458213283929", + "5. adjusted close": "19.3465240137692", "6. volume": "272163", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17702,7 +17712,7 @@ "2. high": "32.7", "3. low": "32.45", "4. close": "32.6", - "5. adjusted close": "19.3042529840561", + "5. adjusted close": "19.1934474391015", "6. volume": "145588", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17712,7 +17722,7 @@ "2. high": "32.65", "3. low": "32.34", "4. close": "32.51", - "5. adjusted close": "19.2509590341001", + "5. adjusted close": "19.1404593940242", "6. volume": "168016", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17722,7 +17732,7 @@ "2. high": "32.74", "3. low": "32.52", "4. close": "32.52", - "5. adjusted close": "19.2568805840953", + "5. adjusted close": "19.1463469545883", "6. volume": "235373", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17732,7 +17742,7 @@ "2. high": "32.57", "3. low": "32.3", "4. close": "32.5", - "5. adjusted close": "19.245037484105", + "5. adjusted close": "19.1345718334601", "6. volume": "145945", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17742,7 +17752,7 @@ "2. high": "32.39", "3. low": "31.8801", "4. close": "32.33", - "5. adjusted close": "19.1443711341882", + "5. adjusted close": "19.0344833038697", "6. volume": "173346", "7. dividend amount": "0.2750", "8. split coefficient": "1.0" @@ -17752,7 +17762,7 @@ "2. high": "32.585", "3. low": "32.382", "4. close": "32.5", - "5. adjusted close": "19.082719271925", + "5. adjusted close": "18.9731853205264", "6. volume": "246826", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17762,7 +17772,7 @@ "2. high": "32.55", "3. low": "32.22", "4. close": "32.41", - "5. adjusted close": "19.0298748185566", + "5. adjusted close": "18.9206441919465", "6. volume": "211344", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17772,7 +17782,7 @@ "2. high": "32.73", "3. low": "32.48", "4. close": "32.57", - "5. adjusted close": "19.1238205134338", + "5. adjusted close": "19.0140506427552", "6. volume": "309862", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17782,7 +17792,7 @@ "2. high": "32.88", "3. low": "32.5", "4. close": "32.57", - "5. adjusted close": "19.1238205134338", + "5. adjusted close": "19.0140506427552", "6. volume": "286593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17792,7 +17802,7 @@ "2. high": "32.89", "3. low": "32.55", "4. close": "32.84", - "5. adjusted close": "19.282353873539", + "5. adjusted close": "19.171674028495", "6. volume": "333020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17802,7 +17812,7 @@ "2. high": "32.89", "3. low": "32.57", "4. close": "32.66", - "5. adjusted close": "19.1766649668022", + "5. adjusted close": "19.0665917713352", "6. volume": "237647", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17812,7 +17822,7 @@ "2. high": "33.0", "3. low": "32.5", "4. close": "32.5", - "5. adjusted close": "19.082719271925", + "5. adjusted close": "18.9731853205264", "6. volume": "311843", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17822,7 +17832,7 @@ "2. high": "33.12", "3. low": "32.5864", "4. close": "32.76", - "5. adjusted close": "19.2353810261004", + "5. adjusted close": "19.1249708030906", "6. volume": "403448", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17832,7 +17842,7 @@ "2. high": "32.85", "3. low": "32.5", "4. close": "32.72", - "5. adjusted close": "19.2118946023811", + "5. adjusted close": "19.1016191903884", "6. volume": "224787", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17842,7 +17852,7 @@ "2. high": "32.86", "3. low": "32.401", "4. close": "32.57", - "5. adjusted close": "19.1238205134338", + "5. adjusted close": "19.0140506427552", "6. volume": "320861", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17852,7 +17862,7 @@ "2. high": "32.9", "3. low": "32.18", "4. close": "32.9", - "5. adjusted close": "19.317583509118", + "5. adjusted close": "19.2067014475483", "6. volume": "322878", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17862,7 +17872,7 @@ "2. high": "32.37", "3. low": "32.1301", "4. close": "32.16", - "5. adjusted close": "18.883084670311", + "5. adjusted close": "18.7746966125578", "6. volume": "193567", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17872,7 +17882,7 @@ "2. high": "32.39", "3. low": "32.0", "4. close": "32.18", - "5. adjusted close": "18.8948278821707", + "5. adjusted close": "18.7863724189089", "6. volume": "122056", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17882,7 +17892,7 @@ "2. high": "32.23", "3. low": "31.92", "4. close": "32.11", - "5. adjusted close": "18.8537266406619", + "5. adjusted close": "18.7455070966801", "6. volume": "157653", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17892,7 +17902,7 @@ "2. high": "32.17", "3. low": "31.73", "4. close": "32.0", - "5. adjusted close": "18.7891389754339", + "5. adjusted close": "18.6812901617491", "6. volume": "239347", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17902,7 +17912,7 @@ "2. high": "31.86", "3. low": "31.49", "4. close": "31.75", - "5. adjusted close": "18.6423488271883", + "5. adjusted close": "18.5353425823604", "6. volume": "192656", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17912,7 +17922,7 @@ "2. high": "31.76", "3. low": "31.42", "4. close": "31.46", - "5. adjusted close": "18.4720722552234", + "5. adjusted close": "18.3660433902696", "6. volume": "168176", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17922,7 +17932,7 @@ "2. high": "31.7", "3. low": "31.36", "4. close": "31.45", - "5. adjusted close": "18.4662006492936", + "5. adjusted close": "18.360205487094", "6. volume": "146779", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17932,7 +17942,7 @@ "2. high": "31.8", "3. low": "31.04", "4. close": "31.45", - "5. adjusted close": "18.4662006492936", + "5. adjusted close": "18.360205487094", "6. volume": "225603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17942,7 +17952,7 @@ "2. high": "32.1099", "3. low": "31.62", "4. close": "31.85", - "5. adjusted close": "18.7010648864865", + "5. adjusted close": "18.5937216141159", "6. volume": "213216", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -17952,7 +17962,7 @@ "2. high": "32.25", "3. low": "31.87", "4. close": "32.24", - "5. adjusted close": "18.8236756771878", + "5. adjusted close": "18.7156286243864", "6. volume": "255436", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17962,7 +17972,7 @@ "2. high": "32.0683", "3. low": "31.77", "4. close": "32.05", - "5. adjusted close": "18.7127421046486", + "5. adjusted close": "18.6053318055702", "6. volume": "256080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17972,7 +17982,7 @@ "2. high": "32.03", "3. low": "31.76", "4. close": "31.76", - "5. adjusted close": "18.5434224412992", + "5. adjusted close": "18.4369840294824", "6. volume": "329585", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17982,7 +17992,7 @@ "2. high": "32.19", "3. low": "31.66", "4. close": "31.87", - "5. adjusted close": "18.6076471411903", + "5. adjusted close": "18.5008400824812", "6. volume": "210857", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -17992,7 +18002,7 @@ "2. high": "32.2", "3. low": "31.8", "4. close": "31.91", - "5. adjusted close": "18.6310015775144", + "5. adjusted close": "18.5240604653899", "6. volume": "211345", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18002,7 +18012,7 @@ "2. high": "31.88", "3. low": "31.63", "4. close": "31.88", - "5. adjusted close": "18.6134857502713", + "5. adjusted close": "18.5066451782084", "6. volume": "174390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18012,7 +18022,7 @@ "2. high": "31.7492", "3. low": "31.25", "4. close": "31.63", - "5. adjusted close": "18.467520523246", + "5. adjusted close": "18.3615177850292", "6. volume": "178549", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18022,7 +18032,7 @@ "2. high": "31.65", "3. low": "30.88", "4. close": "31.49", - "5. adjusted close": "18.3857799961118", + "5. adjusted close": "18.2802464448489", "6. volume": "330651", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18032,7 +18042,7 @@ "2. high": "31.25", "3. low": "30.82", "4. close": "30.87", - "5. adjusted close": "18.023786233089", + "5. adjusted close": "17.9203305097645", "6. volume": "140829", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18042,7 +18052,7 @@ "2. high": "31.2399", "3. low": "30.89", "4. close": "31.17", - "5. adjusted close": "18.1989445055194", + "5. adjusted close": "18.0944833815795", "6. volume": "103360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18052,7 +18062,7 @@ "2. high": "31.138", "3. low": "30.571", "4. close": "31.11", - "5. adjusted close": "18.1639128510333", + "5. adjusted close": "18.0596528072165", "6. volume": "137635", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18062,7 +18072,7 @@ "2. high": "31.34", "3. low": "31.1", "4. close": "31.23", - "5. adjusted close": "18.2339761600054", + "5. adjusted close": "18.1293139559425", "6. volume": "165393", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18072,7 +18082,7 @@ "2. high": "31.36", "3. low": "30.91", "4. close": "31.22", - "5. adjusted close": "18.2281375509244", + "5. adjusted close": "18.1235088602154", "6. volume": "278145", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18082,7 +18092,7 @@ "2. high": "31.645", "3. low": "31.28", "4. close": "31.29", - "5. adjusted close": "18.2690078144915", + "5. adjusted close": "18.1641445303055", "6. volume": "326074", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18092,7 +18102,7 @@ "2. high": "31.7908", "3. low": "31.42", "4. close": "31.65", - "5. adjusted close": "18.479197741408", + "5. adjusted close": "18.3731279764835", "6. volume": "228109", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18102,7 +18112,7 @@ "2. high": "32.08", "3. low": "31.49", "4. close": "31.82", - "5. adjusted close": "18.5784540957853", + "5. adjusted close": "18.4718146038454", "6. volume": "265585", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18112,7 +18122,7 @@ "2. high": "31.88", "3. low": "31.22", "4. close": "31.62", - "5. adjusted close": "18.461681914165", + "5. adjusted close": "18.355712689302", "6. volume": "205630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18122,7 +18132,7 @@ "2. high": "31.55", "3. low": "31.1577", "4. close": "31.44", - "5. adjusted close": "18.3565869507067", + "5. adjusted close": "18.251220966213", "6. volume": "151672", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18132,7 +18142,7 @@ "2. high": "31.5", "3. low": "31.02", "4. close": "31.17", - "5. adjusted close": "18.1989445055194", + "5. adjusted close": "18.0944833815795", "6. volume": "180042", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18142,7 +18152,7 @@ "2. high": "31.473", "3. low": "30.9201", "4. close": "31.32", - "5. adjusted close": "18.2865236417346", + "5. adjusted close": "18.181559817487", "6. volume": "177864", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18152,7 +18162,7 @@ "2. high": "31.47", "3. low": "30.83", "4. close": "31.37", - "5. adjusted close": "18.3157166871396", + "5. adjusted close": "18.2105852961229", "6. volume": "227672", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -18162,7 +18172,7 @@ "2. high": "32.19", "3. low": "31.33", "4. close": "31.47", - "5. adjusted close": "18.2692742993434", + "5. adjusted close": "18.1644094855463", "6. volume": "379726", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18172,7 +18182,7 @@ "2. high": "31.65", "3. low": "31.43", "4. close": "31.51", - "5. adjusted close": "18.2924954932415", + "5. adjusted close": "18.1874973908346", "6. volume": "157281", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18182,7 +18192,7 @@ "2. high": "31.64", "3. low": "31.33", "4. close": "31.48", - "5. adjusted close": "18.2750795978179", + "5. adjusted close": "18.1701814618684", "6. volume": "177146", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18192,7 +18202,7 @@ "2. high": "31.5", "3. low": "31.2", "4. close": "31.32", - "5. adjusted close": "18.1821948222255", + "5. adjusted close": "18.0778298407153", "6. volume": "159796", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18202,7 +18212,7 @@ "2. high": "31.4", "3. low": "30.89", "4. close": "31.23", - "5. adjusted close": "18.1299471359547", + "5. adjusted close": "18.0258820538167", "6. volume": "167537", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18212,7 +18222,7 @@ "2. high": "31.1", "3. low": "30.8", "4. close": "30.97", - "5. adjusted close": "17.9790093756169", + "5. adjusted close": "17.875810669443", "6. volume": "123436", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18222,7 +18232,7 @@ "2. high": "30.96", "3. low": "30.59", "4. close": "30.75", - "5. adjusted close": "17.8512928091773", + "5. adjusted close": "17.7488271903575", "6. volume": "131524", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18232,7 +18242,7 @@ "2. high": "30.8499", "3. low": "30.33", "4. close": "30.52", - "5. adjusted close": "17.7177709442631", + "5. adjusted close": "17.6160717349499", "6. volume": "142956", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18242,7 +18252,7 @@ "2. high": "31.02", "3. low": "30.47", "4. close": "30.74", - "5. adjusted close": "17.8454875107028", + "5. adjusted close": "17.7430552140354", "6. volume": "145106", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18252,7 +18262,7 @@ "2. high": "31.08", "3. low": "30.4201", "4. close": "30.57", - "5. adjusted close": "17.7467974366358", + "5. adjusted close": "17.6449316165603", "6. volume": "177478", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18262,7 +18272,7 @@ "2. high": "31.32", "3. low": "30.87", "4. close": "30.87", - "5. adjusted close": "17.9209563908717", + "5. adjusted close": "17.8180909062223", "6. volume": "202409", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18272,7 +18282,7 @@ "2. high": "31.42", "3. low": "31.0301", "4. close": "31.27", - "5. adjusted close": "18.1531683298528", + "5. adjusted close": "18.048969959105", "6. volume": "215443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18282,7 +18292,7 @@ "2. high": "31.4571", "3. low": "31.13", "4. close": "31.35", - "5. adjusted close": "18.1996107176491", + "5. adjusted close": "18.0951457696815", "6. volume": "273487", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18292,7 +18302,7 @@ "2. high": "31.5699", "3. low": "31.27", "4. close": "31.46", - "5. adjusted close": "18.2634690008689", + "5. adjusted close": "18.1586375092243", "6. volume": "275419", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18302,7 +18312,7 @@ "2. high": "31.455", "3. low": "30.7", "4. close": "31.33", - "5. adjusted close": "18.1880001207", + "5. adjusted close": "18.0836018170374", "6. volume": "250106", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18312,7 +18322,7 @@ "2. high": "31.2494", "3. low": "30.75", "4. close": "30.97", - "5. adjusted close": "17.9790093756169", + "5. adjusted close": "17.875810669443", "6. volume": "183660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18322,7 +18332,7 @@ "2. high": "31.14", "3. low": "30.46", "4. close": "30.94", - "5. adjusted close": "17.9615934801934", + "5. adjusted close": "17.8584947404768", "6. volume": "160870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18332,7 +18342,7 @@ "2. high": "31.32", "3. low": "30.86", "4. close": "30.9", - "5. adjusted close": "17.9383722862952", + "5. adjusted close": "17.8354068351885", "6. volume": "150109", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18342,7 +18352,7 @@ "2. high": "31.46", "3. low": "31.01", "4. close": "31.35", - "5. adjusted close": "18.1996107176491", + "5. adjusted close": "18.0951457696815", "6. volume": "369809", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18352,7 +18362,7 @@ "2. high": "31.5", "3. low": "31.01", "4. close": "31.19", - "5. adjusted close": "18.1067259420566", + "5. adjusted close": "18.0027941485284", "6. volume": "186048", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18362,7 +18372,7 @@ "2. high": "31.5", "3. low": "31.0", "4. close": "31.18", - "5. adjusted close": "18.1009206435821", + "5. adjusted close": "17.9970221722064", "6. volume": "248182", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18372,7 +18382,7 @@ "2. high": "31.53", "3. low": "30.671", "4. close": "31.26", - "5. adjusted close": "18.1473630313783", + "5. adjusted close": "18.0431979827829", "6. volume": "351924", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -18382,7 +18392,7 @@ "2. high": "31.23", "3. low": "30.5501", "4. close": "31.17", - "5. adjusted close": "17.9915173564905", + "5. adjusted close": "17.8882468550682", "6. volume": "235754", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18392,7 +18402,7 @@ "2. high": "30.75", "3. low": "30.095", "4. close": "30.72", - "5. adjusted close": "17.7317745650109", + "5. adjusted close": "17.6299949755436", "6. volume": "218412", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18402,7 +18412,7 @@ "2. high": "30.74", "3. low": "30.46", "4. close": "30.73", - "5. adjusted close": "17.7375466270437", + "5. adjusted close": "17.6357339061997", "6. volume": "152890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18412,7 +18422,7 @@ "2. high": "30.72", "3. low": "30.39", "4. close": "30.67", - "5. adjusted close": "17.7029142548464", + "5. adjusted close": "17.6013003222631", "6. volume": "222315", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18422,7 +18432,7 @@ "2. high": "30.75", "3. low": "30.01", "4. close": "30.52", - "5. adjusted close": "17.6163333243532", + "5. adjusted close": "17.5152163624216", "6. volume": "455187", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18432,7 +18442,7 @@ "2. high": "30.5", "3. low": "29.43", "4. close": "30.42", - "5. adjusted close": "17.5586127040244", + "5. adjusted close": "17.4578270558606", "6. volume": "451984", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18442,7 +18452,7 @@ "2. high": "29.89", "3. low": "29.2801", "4. close": "29.42", - "5. adjusted close": "16.9814065007363", + "5. adjusted close": "16.8839339902504", "6. volume": "280609", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18452,7 +18462,7 @@ "2. high": "29.98", "3. low": "29.2501", "4. close": "29.85", - "5. adjusted close": "17.2296051681502", + "5. adjusted close": "17.1307080084628", "6. volume": "274172", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18462,7 +18472,7 @@ "2. high": "30.88", "3. low": "29.13", "4. close": "29.69", - "5. adjusted close": "17.1372521756241", + "5. adjusted close": "17.0388851179652", "6. volume": "393128", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18472,7 +18482,7 @@ "2. high": "30.55", "3. low": "30.0", "4. close": "30.18", - "5. adjusted close": "17.4200832152353", + "5. adjusted close": "17.3200927201141", "6. volume": "246563", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18482,7 +18492,7 @@ "2. high": "30.235", "3. low": "29.47", "4. close": "29.99", - "5. adjusted close": "17.3104140366105", + "5. adjusted close": "17.2110530376482", "6. volume": "420657", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18492,7 +18502,7 @@ "2. high": "29.8499", "3. low": "29.32", "4. close": "29.71", - "5. adjusted close": "17.1487962996899", + "5. adjusted close": "17.0503629792774", "6. volume": "240352", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18502,7 +18512,7 @@ "2. high": "29.5", "3. low": "28.553", "4. close": "29.42", - "5. adjusted close": "16.9814065007363", + "5. adjusted close": "16.8839339902504", "6. volume": "262715", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18512,7 +18522,7 @@ "2. high": "29.1", "3. low": "28.4", "4. close": "28.83", - "5. adjusted close": "16.6408548407963", + "5. adjusted close": "16.5453370815404", "6. volume": "212645", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18522,7 +18532,7 @@ "2. high": "28.68", "3. low": "27.75", "4. close": "28.12", - "5. adjusted close": "16.2310384364618", + "5. adjusted close": "16.1378730049572", "6. volume": "426776", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18532,7 +18542,7 @@ "2. high": "27.98", "3. low": "27.1", "4. close": "27.9", - "5. adjusted close": "16.1040530717384", + "5. adjusted close": "16.011616530523", "6. volume": "297435", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18542,7 +18552,7 @@ "2. high": "27.96", "3. low": "27.2", "4. close": "27.59", - "5. adjusted close": "15.9251191487191", + "5. adjusted close": "15.8337096801839", "6. volume": "167909", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18552,7 +18562,7 @@ "2. high": "28.15", "3. low": "27.5101", "4. close": "27.96", - "5. adjusted close": "16.1386854439357", + "5. adjusted close": "16.0460501144596", "6. volume": "361320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18562,7 +18572,7 @@ "2. high": "28.4099", "3. low": "27.65", "4. close": "27.66", - "5. adjusted close": "15.9655235829492", + "5. adjusted close": "15.8738821947766", "6. volume": "273511", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18572,7 +18582,7 @@ "2. high": "28.74", "3. low": "28.29", "4. close": "28.45", - "5. adjusted close": "16.4215164835468", + "5. adjusted close": "16.3272577166086", "6. volume": "319427", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -18582,7 +18592,7 @@ "2. high": "28.9", "3. low": "28.05", "4. close": "28.6", - "5. adjusted close": "16.4043091662396", + "5. adjusted close": "16.3101491685297", "6. volume": "343502", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18592,7 +18602,7 @@ "2. high": "28.33", "3. low": "27.75", "4. close": "28.18", - "5. adjusted close": "16.1634067239382", + "5. adjusted close": "16.0706294954254", "6. volume": "273280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18602,7 +18612,7 @@ "2. high": "27.68", "3. low": "27.1", "4. close": "27.68", - "5. adjusted close": "15.8766181021508", + "5. adjusted close": "15.7854870274441", "6. volume": "202414", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18612,7 +18622,7 @@ "2. high": "27.789", "3. low": "26.9", "4. close": "27.01", - "5. adjusted close": "15.4923213489556", + "5. adjusted close": "15.4033961203492", "6. volume": "358172", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18622,7 +18632,7 @@ "2. high": "28.02", "3. low": "27.57", "4. close": "27.67", - "5. adjusted close": "15.870882329715", + "5. adjusted close": "15.7797841780845", "6. volume": "202079", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18632,7 +18642,7 @@ "2. high": "27.95", "3. low": "27.0", "4. close": "27.68", - "5. adjusted close": "15.8766181021508", + "5. adjusted close": "15.7854870274441", "6. volume": "470102", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18642,7 +18652,7 @@ "2. high": "27.98", "3. low": "27.07", "4. close": "27.12", - "5. adjusted close": "15.5554148457489", + "5. adjusted close": "15.4661274633051", "6. volume": "420236", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18652,7 +18662,7 @@ "2. high": "28.5", "3. low": "27.84", "4. close": "27.98", - "5. adjusted close": "16.0486912752232", + "5. adjusted close": "15.9565725082329", "6. volume": "206968", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18662,7 +18672,7 @@ "2. high": "28.25", "3. low": "27.6433", "4. close": "28.0", - "5. adjusted close": "16.0601628200947", + "5. adjusted close": "15.9679782069522", "6. volume": "212093", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18672,7 +18682,7 @@ "2. high": "28.1", "3. low": "27.23", "4. close": "27.76", - "5. adjusted close": "15.9225042816367", + "5. adjusted close": "15.8311098223211", "6. volume": "233072", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18682,7 +18692,7 @@ "2. high": "28.37", "3. low": "27.66", "4. close": "27.97", - "5. adjusted close": "16.0429555027875", + "5. adjusted close": "15.9508696588733", "6. volume": "271446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18692,7 +18702,7 @@ "2. high": "28.9", "3. low": "28.2", "4. close": "28.37", - "5. adjusted close": "16.2723864002174", + "5. adjusted close": "16.1789836332583", "6. volume": "239337", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18702,7 +18712,7 @@ "2. high": "29.98", "3. low": "28.82", "4. close": "28.89", - "5. adjusted close": "16.5706465668763", + "5. adjusted close": "16.4755317999589", "6. volume": "416210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18712,7 +18722,7 @@ "2. high": "28.8837", "3. low": "28.26", "4. close": "28.8", - "5. adjusted close": "16.5190246149546", + "5. adjusted close": "16.4242061557222", "6. volume": "270574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18722,7 +18732,7 @@ "2. high": "28.8", "3. low": "28.03", "4. close": "28.48", - "5. adjusted close": "16.3354798970106", + "5. adjusted close": "16.2417149762142", "6. volume": "260368", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18732,7 +18742,7 @@ "2. high": "28.59", "3. low": "27.73", "4. close": "28.59", - "5. adjusted close": "16.3985733938038", + "5. adjusted close": "16.3044463191701", "6. volume": "236050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18742,7 +18752,7 @@ "2. high": "28.05", "3. low": "27.43", "4. close": "27.63", - "5. adjusted close": "15.847939239972", + "5. adjusted close": "15.756972780646", "6. volume": "273985", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18752,7 +18762,7 @@ "2. high": "27.86", "3. low": "26.77", "4. close": "27.63", - "5. adjusted close": "15.847939239972", + "5. adjusted close": "15.756972780646", "6. volume": "360863", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18762,7 +18772,7 @@ "2. high": "27.91", "3. low": "26.35", "4. close": "26.79", - "5. adjusted close": "15.3661343553692", + "5. adjusted close": "15.2779334344374", "6. volume": "425163", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18772,7 +18782,7 @@ "2. high": "26.78", "3. low": "24.21", "4. close": "26.35", - "5. adjusted close": "15.1137603681963", + "5. adjusted close": "15.0270080626139", "6. volume": "1462707", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -18782,7 +18792,7 @@ "2. high": "27.97", "3. low": "26.8", "4. close": "27.08", - "5. adjusted close": "15.4270874772241", + "5. adjusted close": "15.338536688111", "6. volume": "465121", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18792,7 +18802,7 @@ "2. high": "27.83", "3. low": "26.64", "4. close": "27.28", - "5. adjusted close": "15.5410246077797", + "5. adjusted close": "15.4518198246554", "6. volume": "670158", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18802,7 +18812,7 @@ "2. high": "28.14", "3. low": "26.32", "4. close": "27.35", - "5. adjusted close": "15.5809026034741", + "5. adjusted close": "15.4914689224459", "6. volume": "670894", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18812,7 +18822,7 @@ "2. high": "28.9314", "3. low": "28.01", "4. close": "28.15", - "5. adjusted close": "16.0366511256964", + "5. adjusted close": "15.9446014686235", "6. volume": "250383", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18822,7 +18832,7 @@ "2. high": "28.976", "3. low": "28.58", "4. close": "28.75", - "5. adjusted close": "16.3784625173631", + "5. adjusted close": "16.2844508782567", "6. volume": "322339", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18832,7 +18842,7 @@ "2. high": "29.19", "3. low": "28.5801", "4. close": "28.84", - "5. adjusted close": "16.4297342261131", + "5. adjusted close": "16.3354282897017", "6. volume": "280443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18842,7 +18852,7 @@ "2. high": "29.59", "3. low": "28.7", "4. close": "28.82", - "5. adjusted close": "16.4183405130575", + "5. adjusted close": "16.3240999760472", "6. volume": "247950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18852,7 +18862,7 @@ "2. high": "29.6", "3. low": "29.0", "4. close": "29.03", - "5. adjusted close": "16.5379745001409", + "5. adjusted close": "16.4430472694188", "6. volume": "260272", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18862,7 +18872,7 @@ "2. high": "30.38", "3. low": "29.1201", "4. close": "29.77", - "5. adjusted close": "16.9595418831965", + "5. adjusted close": "16.8621948746331", "6. volume": "349707", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18872,7 +18882,7 @@ "2. high": "29.7", "3. low": "29.0372", "4. close": "29.67", - "5. adjusted close": "16.9025733179187", + "5. adjusted close": "16.8055533063609", "6. volume": "134379", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18882,7 +18892,7 @@ "2. high": "29.24", "3. low": "28.65", "4. close": "29.18", - "5. adjusted close": "16.6234273480576", + "5. adjusted close": "16.5280096218271", "6. volume": "244334", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18892,7 +18902,7 @@ "2. high": "29.78", "3. low": "29.0568", "4. close": "29.08", - "5. adjusted close": "16.5664587827798", + "5. adjusted close": "16.4713680535549", "6. volume": "253959", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18902,7 +18912,7 @@ "2. high": "29.7292", "3. low": "29.09", "4. close": "29.1", - "5. adjusted close": "16.5778524958353", + "5. adjusted close": "16.4826963672094", "6. volume": "228659", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18912,7 +18922,7 @@ "2. high": "30.1448", "3. low": "29.4204", "4. close": "29.47", - "5. adjusted close": "16.7886361873631", + "5. adjusted close": "16.6922701698165", "6. volume": "252430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18922,7 +18932,7 @@ "2. high": "30.27", "3. low": "29.7", "4. close": "29.87", - "5. adjusted close": "17.0165104484743", + "5. adjusted close": "16.9188364429053", "6. volume": "194192", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -18932,7 +18942,7 @@ "2. high": "30.7", "3. low": "30.17", "4. close": "30.47", - "5. adjusted close": "17.2543452034945", + "5. adjusted close": "17.1553060371156", "6. volume": "197561", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18942,7 +18952,7 @@ "2. high": "30.49", "3. low": "29.83", "4. close": "30.2", - "5. adjusted close": "17.1014514324101", + "5. adjusted close": "17.003289869409", "6. volume": "243319", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18952,7 +18962,7 @@ "2. high": "29.99", "3. low": "28.83", "4. close": "29.71", - "5. adjusted close": "16.8239775515531", + "5. adjusted close": "16.7274086761636", "6. volume": "263422", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18962,7 +18972,7 @@ "2. high": "30.0", "3. low": "28.77", "4. close": "28.82", - "5. adjusted close": "16.3199943802006", + "5. adjusted close": "16.2263183455751", "6. volume": "444601", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18972,7 +18982,7 @@ "2. high": "29.2599", "3. low": "28.6203", "4. close": "28.82", - "5. adjusted close": "16.3199943802006", + "5. adjusted close": "16.2263183455751", "6. volume": "373477", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18982,7 +18992,7 @@ "2. high": "29.48", "3. low": "29.11", "4. close": "29.28", - "5. adjusted close": "16.5804800642704", + "5. adjusted close": "16.4853088535197", "6. volume": "389215", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -18992,7 +19002,7 @@ "2. high": "29.38", "3. low": "28.7", "4. close": "29.26", - "5. adjusted close": "16.5691545997457", + "5. adjusted close": "16.4740483966525", "6. volume": "291001", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19002,7 +19012,7 @@ "2. high": "29.4099", "3. low": "28.52", "4. close": "29.02", - "5. adjusted close": "16.4332490254484", + "5. adjusted close": "16.3389229142466", "6. volume": "471855", "7. dividend amount": "0.2750", "8. split coefficient": "1.0" @@ -19012,7 +19022,7 @@ "2. high": "30.46", "3. low": "28.74", "4. close": "29.05", - "5. adjusted close": "16.2958144457851", + "5. adjusted close": "16.2022772028969", "6. volume": "636564", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19022,7 +19032,7 @@ "2. high": "30.91", "3. low": "29.92", "4. close": "30.15", - "5. adjusted close": "16.9128676605997", + "5. adjusted close": "16.8157885599773", "6. volume": "354107", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19032,7 +19042,7 @@ "2. high": "31.02", "3. low": "29.86", "4. close": "30.92", - "5. adjusted close": "17.3448049109699", + "5. adjusted close": "17.2452465099336", "6. volume": "365461", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19042,7 +19052,7 @@ "2. high": "31.182", "3. low": "29.76", "4. close": "29.86", - "5. adjusted close": "16.7501899948759", + "5. adjusted close": "16.654044656747", "6. volume": "513459", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19052,7 +19062,7 @@ "2. high": "31.7", "3. low": "30.86", "4. close": "30.98", - "5. adjusted close": "17.3784623590507", + "5. adjusted close": "17.2787107657744", "6. volume": "467254", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19062,7 +19072,7 @@ "2. high": "32.0", "3. low": "31.1333", "4. close": "31.31", - "5. adjusted close": "17.5635783234951", + "5. adjusted close": "17.4627641728985", "6. volume": "346982", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19072,7 +19082,7 @@ "2. high": "32.1537", "3. low": "31.77", "4. close": "31.96", - "5. adjusted close": "17.9282006777037", + "5. adjusted close": "17.8252936111733", "6. volume": "231071", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19082,7 +19092,7 @@ "2. high": "32.43", "3. low": "31.77", "4. close": "31.96", - "5. adjusted close": "17.9282006777037", + "5. adjusted close": "17.8252936111733", "6. volume": "338048", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19092,7 +19102,7 @@ "2. high": "32.3999", "3. low": "32.07", "4. close": "32.28", - "5. adjusted close": "18.1077070674679", + "5. adjusted close": "18.003769642324", "6. volume": "231532", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19102,7 +19112,7 @@ "2. high": "32.3", "3. low": "31.93", "4. close": "32.12", - "5. adjusted close": "18.0179538725858", + "5. adjusted close": "17.9145316267487", "6. volume": "255164", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19112,7 +19122,7 @@ "2. high": "31.93", "3. low": "31.48", "4. close": "31.91", - "5. adjusted close": "17.900152804303", + "5. adjusted close": "17.797406731306", "6. volume": "371117", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19122,7 +19132,7 @@ "2. high": "31.5", "3. low": "31.18", "4. close": "31.48", - "5. adjusted close": "17.6589410930573", + "5. adjusted close": "17.5575795644473", "6. volume": "83853", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19132,7 +19142,7 @@ "2. high": "31.46", "3. low": "31.23", "4. close": "31.35", - "5. adjusted close": "17.5860166222156", + "5. adjusted close": "17.4850736767924", "6. volume": "158453", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19142,7 +19152,7 @@ "2. high": "31.47", "3. low": "31.13", "4. close": "31.24", - "5. adjusted close": "17.5243113007342", + "5. adjusted close": "17.4237225410843", "6. volume": "213823", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19152,7 +19162,7 @@ "2. high": "31.52", "3. low": "31.1721", "4. close": "31.44", - "5. adjusted close": "17.6365027943368", + "5. adjusted close": "17.5352700605535", "6. volume": "294213", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19162,7 +19172,7 @@ "2. high": "31.45", "3. low": "30.88", "4. close": "31.14", - "5. adjusted close": "17.4682155539328", + "5. adjusted close": "17.3679487813497", "6. volume": "290973", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19172,7 +19182,7 @@ "2. high": "31.26", "3. low": "30.46", "4. close": "30.89", - "5. adjusted close": "17.3279761869295", + "5. adjusted close": "17.2285143820133", "6. volume": "278454", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19182,7 +19192,7 @@ "2. high": "31.25", "3. low": "30.39", "4. close": "30.47", - "5. adjusted close": "17.0923740503639", + "5. adjusted close": "16.994264591128", "6. volume": "327771", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -19192,7 +19202,7 @@ "2. high": "31.98", "3. low": "31.13", "4. close": "31.18", - "5. adjusted close": "17.3879354939755", + "5. adjusted close": "17.2881295253302", "6. volume": "397061", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19202,7 +19212,7 @@ "2. high": "31.24", "3. low": "30.5", "4. close": "31.24", - "5. adjusted close": "17.4213952800447", + "5. adjusted close": "17.3213972537305", "6. volume": "333625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19212,7 +19222,7 @@ "2. high": "30.91", "3. low": "30.3", "4. close": "30.65", - "5. adjusted close": "17.0923740503639", + "5. adjusted close": "16.994264591128", "6. volume": "252771", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19222,7 +19232,7 @@ "2. high": "30.5799", "3. low": "30.04", "4. close": "30.37", - "5. adjusted close": "16.9362283820409", + "5. adjusted close": "16.8390151919268", "6. volume": "184871", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19232,7 +19242,7 @@ "2. high": "30.5", "3. low": "30.3", "4. close": "30.32", - "5. adjusted close": "16.9083452269832", + "5. adjusted close": "16.8112920849266", "6. volume": "176717", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19242,7 +19252,7 @@ "2. high": "30.5604", "3. low": "30.1", "4. close": "30.29", - "5. adjusted close": "16.8916153339486", + "5. adjusted close": "16.7946582207265", "6. volume": "196714", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19252,7 +19262,7 @@ "2. high": "30.67", "3. low": "29.88", "4. close": "30.36", - "5. adjusted close": "16.9306517510293", + "5. adjusted close": "16.8334705705268", "6. volume": "310531", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19262,7 +19272,7 @@ "2. high": "30.68", "3. low": "29.6", "4. close": "29.87", - "5. adjusted close": "16.657396831464", + "5. adjusted close": "16.5617841219248", "6. volume": "485696", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19272,7 +19282,7 @@ "2. high": "30.68", "3. low": "30.19", "4. close": "30.59", - "5. adjusted close": "17.0589142642947", + "5. adjusted close": "16.9609968627278", "6. volume": "271896", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19282,7 +19292,7 @@ "2. high": "30.75", "3. low": "30.25", "4. close": "30.27", - "5. adjusted close": "16.8804620719255", + "5. adjusted close": "16.7835689779264", "6. volume": "269815", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19292,7 +19302,7 @@ "2. high": "30.55", "3. low": "30.18", "4. close": "30.36", - "5. adjusted close": "16.9306517510293", + "5. adjusted close": "16.8334705705268", "6. volume": "377082", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19302,7 +19312,7 @@ "2. high": "30.64", "3. low": "30.0", "4. close": "30.55", - "5. adjusted close": "17.0366077402486", + "5. adjusted close": "16.9388183771276", "6. volume": "295172", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19312,7 +19322,7 @@ "2. high": "30.31", "3. low": "29.93", "4. close": "29.98", - "5. adjusted close": "16.7187397725909", + "5. adjusted close": "16.6227749573252", "6. volume": "209129", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19322,7 +19332,7 @@ "2. high": "30.5", "3. low": "30.104", "4. close": "30.17", - "5. adjusted close": "16.8246957618101", + "5. adjusted close": "16.728122763926", "6. volume": "192914", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19332,7 +19342,7 @@ "2. high": "30.49", "3. low": "29.52", "4. close": "30.37", - "5. adjusted close": "16.9362283820409", + "5. adjusted close": "16.8390151919268", "6. volume": "281328", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19342,7 +19352,7 @@ "2. high": "30.42", "3. low": "29.524", "4. close": "29.85", - "5. adjusted close": "16.6462435694409", + "5. adjusted close": "16.5506948791247", "6. volume": "298357", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19352,7 +19362,7 @@ "2. high": "30.49", "3. low": "29.75", "4. close": "30.44", - "5. adjusted close": "16.9752647991216", + "5. adjusted close": "16.8778275417271", "6. volume": "284229", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19362,7 +19372,7 @@ "2. high": "30.58", "3. low": "29.98", "4. close": "30.05", - "5. adjusted close": "16.7577761896717", + "5. adjusted close": "16.6615873071255", "6. volume": "280927", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19372,7 +19382,7 @@ "2. high": "30.75", "3. low": "30.12", "4. close": "30.37", - "5. adjusted close": "16.9362283820409", + "5. adjusted close": "16.8390151919268", "6. volume": "351855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19382,7 +19392,7 @@ "2. high": "30.14", "3. low": "29.8", "4. close": "29.96", - "5. adjusted close": "16.7075865105678", + "5. adjusted close": "16.6116857145251", "6. volume": "280078", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19392,7 +19402,7 @@ "2. high": "30.08", "3. low": "29.59", "4. close": "29.75", - "5. adjusted close": "16.5904772593255", + "5. adjusted close": "16.4952486651243", "6. volume": "251026", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19402,7 +19412,7 @@ "2. high": "29.655", "3. low": "29.01", "4. close": "29.59", - "5. adjusted close": "16.5012511631409", + "5. adjusted close": "16.4065347227236", "6. volume": "245503", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -19412,7 +19422,7 @@ "2. high": "29.35", "3. low": "28.83", "4. close": "29.32", - "5. adjusted close": "16.2518200908059", + "5. adjusted close": "16.158535373539", "6. volume": "189294", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19422,7 +19432,7 @@ "2. high": "28.87", "3. low": "28.35", "4. close": "28.83", - "5. adjusted close": "15.9802173675967", + "5. adjusted close": "15.8884916377602", "6. volume": "209382", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19432,7 +19442,7 @@ "2. high": "28.75", "3. low": "28.26", "4. close": "28.29", - "5. adjusted close": "15.6809000807946", + "5. adjusted close": "15.5908924187387", "6. volume": "145947", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19442,7 +19452,7 @@ "2. high": "28.8199", "3. low": "28.2901", "4. close": "28.59", - "5. adjusted close": "15.8471874623513", + "5. adjusted close": "15.7562253181951", "6. volume": "192522", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19452,7 +19462,7 @@ "2. high": "28.89", "3. low": "28.26", "4. close": "28.37", - "5. adjusted close": "15.7252433825431", + "5. adjusted close": "15.634981191927", "6. volume": "394919", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19462,7 +19472,7 @@ "2. high": "29.4799", "3. low": "28.78", "4. close": "28.8", - "5. adjusted close": "15.963588629441", + "5. adjusted close": "15.8719583478146", "6. volume": "261341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19472,7 +19482,7 @@ "2. high": "29.47", "3. low": "28.97", "4. close": "29.38", - "5. adjusted close": "16.2850775671172", + "5. adjusted close": "16.1916019534303", "6. volume": "214263", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19482,7 +19492,7 @@ "2. high": "29.2499", "3. low": "28.58", "4. close": "28.98", - "5. adjusted close": "16.063361058375", + "5. adjusted close": "15.9711580874884", "6. volume": "333303", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19492,7 +19502,7 @@ "2. high": "28.59", "3. low": "27.96", "4. close": "28.51", - "5. adjusted close": "15.8028441606029", + "5. adjusted close": "15.7121365450067", "6. volume": "291379", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19502,7 +19512,7 @@ "2. high": "28.03", "3. low": "27.74", "4. close": "28.01", - "5. adjusted close": "15.5256985246751", + "5. adjusted close": "15.4365817125794", "6. volume": "280946", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19512,7 +19522,7 @@ "2. high": "27.76", "3. low": "27.11", "4. close": "27.74", - "5. adjusted close": "15.3760398812741", + "5. adjusted close": "15.2877821030686", "6. volume": "217949", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19522,7 +19532,7 @@ "2. high": "27.77", "3. low": "26.66", "4. close": "27.69", - "5. adjusted close": "15.3483253176813", + "5. adjusted close": "15.2602266198259", "6. volume": "356852", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19532,7 +19542,7 @@ "2. high": "27.0", "3. low": "26.46", "4. close": "26.66", - "5. adjusted close": "14.77740530767", + "5. adjusted close": "14.6925836650256", "6. volume": "545244", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19542,7 +19552,7 @@ "2. high": "26.91", "3. low": "26.17", "4. close": "26.38", - "5. adjusted close": "14.6222037515505", + "5. adjusted close": "14.5382729588662", "6. volume": "595178", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19552,7 +19562,7 @@ "2. high": "27.71", "3. low": "26.08", "4. close": "26.86", - "5. adjusted close": "14.8882635620412", + "5. adjusted close": "14.8028055979965", "6. volume": "827197", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19562,7 +19572,7 @@ "2. high": "27.99", "3. low": "27.73", "4. close": "27.79", - "5. adjusted close": "15.4037544448669", + "5. adjusted close": "15.3153375863113", "6. volume": "190249", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19572,7 +19582,7 @@ "2. high": "27.81", "3. low": "27.52", "4. close": "27.72", - "5. adjusted close": "15.364954055837", + "5. adjusted close": "15.2767599097715", "6. volume": "174873", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19582,7 +19592,7 @@ "2. high": "28.22", "3. low": "27.72", "4. close": "27.77", - "5. adjusted close": "15.3926686194297", + "5. adjusted close": "15.3043153930142", "6. volume": "266741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19592,7 +19602,7 @@ "2. high": "28.4", "3. low": "27.93", "4. close": "27.98", - "5. adjusted close": "15.5090697865194", + "5. adjusted close": "15.4200484226337", "6. volume": "240556", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19602,7 +19612,7 @@ "2. high": "28.42", "3. low": "28.17", "4. close": "28.27", - "5. adjusted close": "15.6698142553575", + "5. adjusted close": "15.5798702254416", "6. volume": "147500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19612,7 +19622,7 @@ "2. high": "28.2", "3. low": "27.93", "4. close": "28.12", - "5. adjusted close": "15.5866705645792", + "5. adjusted close": "15.4972037757134", "6. volume": "189058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19622,7 +19632,7 @@ "2. high": "28.56", "3. low": "28.12", "4. close": "28.22", - "5. adjusted close": "15.6420996917648", + "5. adjusted close": "15.5523147421988", "6. volume": "187583", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" @@ -19632,7 +19642,7 @@ "2. high": "28.73", "3. low": "28.37", "4. close": "28.66", - "5. adjusted close": "15.7853020128865", + "5. adjusted close": "15.6946950884302", "6. volume": "179910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19642,7 +19652,7 @@ "2. high": "28.58", "3. low": "28.16", "4. close": "28.44", - "5. adjusted close": "15.6641308180912", + "5. adjusted close": "15.5742194108498", "6. volume": "151541", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19652,7 +19662,7 @@ "2. high": "28.515", "3. low": "28.13", "4. close": "28.2", - "5. adjusted close": "15.5319440601326", + "5. adjusted close": "15.4427913989439", "6. volume": "223574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19662,7 +19672,7 @@ "2. high": "28.53", "3. low": "28.21", "4. close": "28.53", - "5. adjusted close": "15.7137008523256", + "5. adjusted close": "15.6235049153145", "6. volume": "165372", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19672,7 +19682,7 @@ "2. high": "28.64", "3. low": "28.2", "4. close": "28.44", - "5. adjusted close": "15.6641308180912", + "5. adjusted close": "15.5742194108498", "6. volume": "222554", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19682,7 +19692,7 @@ "2. high": "28.7399", "3. low": "28.27", "4. close": "28.35", - "5. adjusted close": "15.6145607838567", + "5. adjusted close": "15.5249339063851", "6. volume": "239457", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19692,7 +19702,7 @@ "2. high": "28.52", "3. low": "28.02", "4. close": "28.5", - "5. adjusted close": "15.6971775075808", + "5. adjusted close": "15.6070764138263", "6. volume": "184848", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19702,7 +19712,7 @@ "2. high": "27.96", "3. low": "27.52", "4. close": "27.85", - "5. adjusted close": "15.3391717047764", + "5. adjusted close": "15.2511255482478", "6. volume": "220679", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19712,7 +19722,7 @@ "2. high": "28.0", "3. low": "27.73", "4. close": "27.8", - "5. adjusted close": "15.3116327968683", + "5. adjusted close": "15.2237447124341", "6. volume": "284048", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19722,7 +19732,7 @@ "2. high": "28.18", "3. low": "27.5229", "4. close": "27.83", - "5. adjusted close": "15.3281561416131", + "5. adjusted close": "15.2401732139223", "6. volume": "204732", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19732,7 +19742,7 @@ "2. high": "27.87", "3. low": "27.45", "4. close": "27.72", - "5. adjusted close": "15.2675705442155", + "5. adjusted close": "15.1799353751321", "6. volume": "285281", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19742,7 +19752,7 @@ "2. high": "28.44", "3. low": "28.08", "4. close": "28.09", - "5. adjusted close": "15.4713584627349", + "5. adjusted close": "15.3825535601537", "6. volume": "268192", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19752,7 +19762,7 @@ "2. high": "28.56", "3. low": "28.07", "4. close": "28.54", - "5. adjusted close": "15.7192086339073", + "5. adjusted close": "15.6289810824773", "6. volume": "282645", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19762,7 +19772,7 @@ "2. high": "28.5", "3. low": "28.05", "4. close": "28.42", - "5. adjusted close": "15.653115254928", + "5. adjusted close": "15.5632670765243", "6. volume": "279543", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19772,7 +19782,7 @@ "2. high": "27.97", "3. low": "27.15", "4. close": "27.77", - "5. adjusted close": "15.2951094521235", + "5. adjusted close": "15.2073162109458", "6. volume": "443058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19782,7 +19792,7 @@ "2. high": "28.41", "3. low": "27.27", "4. close": "27.3", - "5. adjusted close": "15.036243717788", + "5. adjusted close": "14.9499363542968", "6. volume": "497436", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19792,7 +19802,7 @@ "2. high": "28.19", "3. low": "26.5", "4. close": "27.15", - "5. adjusted close": "14.9536269940638", + "5. adjusted close": "14.8677938468556", "6. volume": "778335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19802,7 +19812,7 @@ "2. high": "28.8355", "3. low": "28.31", "4. close": "28.38", - "5. adjusted close": "15.6310841286015", + "5. adjusted close": "15.5413624078734", "6. volume": "423726", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19812,7 +19822,7 @@ "2. high": "29.2999", "3. low": "28.82", "4. close": "28.82", - "5. adjusted close": "15.8734265181923", + "5. adjusted close": "15.7823137630342", "6. volume": "275413", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19822,7 +19832,7 @@ "2. high": "29.59", "3. low": "29.13", "4. close": "29.39", - "5. adjusted close": "16.1873700683439", + "5. adjusted close": "16.0944552913107", "6. volume": "292558", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19832,7 +19842,7 @@ "2. high": "29.669", "3. low": "29.38", "4. close": "29.58", - "5. adjusted close": "16.2920179183944", + "5. adjusted close": "16.1985024674029", "6. volume": "288636", "7. dividend amount": "0.1750", "8. split coefficient": "1.0" @@ -19842,7 +19852,7 @@ "2. high": "29.86", "3. low": "29.42", "4. close": "29.72", - "5. adjusted close": "16.2728540593071", + "5. adjusted close": "16.1794486080058", "6. volume": "391143", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19852,7 +19862,7 @@ "2. high": "29.68", "3. low": "29.3649", "4. close": "29.56", - "5. adjusted close": "16.1852478463364", + "5. adjusted close": "16.0923452507622", "6. volume": "185338", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19862,7 +19872,7 @@ "2. high": "29.52", "3. low": "29.16", "4. close": "29.43", - "5. adjusted close": "16.1140677982977", + "5. adjusted close": "16.0215737730017", "6. volume": "192720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19872,7 +19882,7 @@ "2. high": "29.32", "3. low": "28.62", "4. close": "29.27", - "5. adjusted close": "16.026461585327", + "5. adjusted close": "15.9344704157581", "6. volume": "300888", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19882,7 +19892,7 @@ "2. high": "29.3999", "3. low": "29.1299", "4. close": "29.3", - "5. adjusted close": "16.042887750259", + "5. adjusted close": "15.9508022952413", "6. volume": "173000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19892,7 +19902,7 @@ "2. high": "29.6444", "3. low": "28.94", "4. close": "29.51", - "5. adjusted close": "16.157870904783", + "5. adjusted close": "16.0651254516236", "6. volume": "318891", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19902,7 +19912,7 @@ "2. high": "30.2", "3. low": "28.69", "4. close": "29.18", - "5. adjusted close": "15.977183090531", + "5. adjusted close": "15.8854747773086", "6. volume": "878513", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19912,7 +19922,7 @@ "2. high": "30.0", "3. low": "28.52", "4. close": "28.71", - "5. adjusted close": "15.7198398399295", + "5. adjusted close": "15.6296086654054", "6. volume": "871193", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19922,7 +19932,7 @@ "2. high": "30.527", "3. low": "29.76", "4. close": "29.89", - "5. adjusted close": "16.3659356605884", + "5. adjusted close": "16.2719959250772", "6. volume": "328949", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19932,7 +19942,7 @@ "2. high": "30.51", "3. low": "30.03", "4. close": "30.2", - "5. adjusted close": "16.5356726982192", + "5. adjusted close": "16.4407586797367", "6. volume": "243144", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19942,7 +19952,7 @@ "2. high": "30.54", "3. low": "30.21", "4. close": "30.34", - "5. adjusted close": "16.6123281345685", + "5. adjusted close": "16.5169741173249", "6. volume": "341588", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19952,7 +19962,7 @@ "2. high": "30.7348", "3. low": "30.3", "4. close": "30.39", - "5. adjusted close": "16.6397050761219", + "5. adjusted close": "16.5441939164636", "6. volume": "200768", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19962,7 +19972,7 @@ "2. high": "30.84", "3. low": "30.48", "4. close": "30.6", - "5. adjusted close": "16.7546882306459", + "5. adjusted close": "16.6585170728458", "6. volume": "212405", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19972,7 +19982,7 @@ "2. high": "30.94", "3. low": "30.56", "4. close": "30.67", - "5. adjusted close": "16.7930159488206", + "5. adjusted close": "16.6966247916399", "6. volume": "232430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19982,7 +19992,7 @@ "2. high": "30.98", "3. low": "30.208", "4. close": "30.59", - "5. adjusted close": "16.7492128423352", + "5. adjusted close": "16.6530731130181", "6. volume": "290823", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -19992,7 +20002,7 @@ "2. high": "30.49", "3. low": "30.14", "4. close": "30.3", - "5. adjusted close": "16.5904265813259", + "5. adjusted close": "16.495198278014", "6. volume": "452244", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20002,7 +20012,7 @@ "2. high": "31.406", "3. low": "30.36", "4. close": "30.61", - "5. adjusted close": "16.7601636189566", + "5. adjusted close": "16.6639610326736", "6. volume": "499684", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20012,7 +20022,7 @@ "2. high": "31.95", "3. low": "31.28", "4. close": "31.31", - "5. adjusted close": "17.1434408007034", + "5. adjusted close": "17.0450382206145", "6. volume": "259921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20022,7 +20032,7 @@ "2. high": "32.44", "3. low": "31.63", "4. close": "31.74", - "5. adjusted close": "17.3788824980621", + "5. adjusted close": "17.2791284932068", "6. volume": "285357", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20032,7 +20042,7 @@ "2. high": "32.48", "3. low": "32.17", "4. close": "32.44", - "5. adjusted close": "17.7621596798089", + "5. adjusted close": "17.6602056811477", "6. volume": "168291", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20042,7 +20052,7 @@ "2. high": "32.77", "3. low": "32.27", "4. close": "32.31", - "5. adjusted close": "17.6909796317702", + "5. adjusted close": "17.5894342033872", "6. volume": "135351", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20052,7 +20062,7 @@ "2. high": "32.91", "3. low": "32.66", "4. close": "32.73", - "5. adjusted close": "17.9209459408183", + "5. adjusted close": "17.8180805161518", "6. volume": "143616", "7. dividend amount": "0.1750", "8. split coefficient": "1.0" @@ -20062,7 +20072,7 @@ "2. high": "32.9746", "3. low": "32.4873", "4. close": "32.905", - "5. adjusted close": "17.9209459408183", + "5. adjusted close": "17.8180805161518", "6. volume": "255561", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20072,7 +20082,7 @@ "2. high": "32.8699", "3. low": "32.4944", "4. close": "32.6", - "5. adjusted close": "17.7548347567445", + "5. adjusted close": "17.6529228028126", "6. volume": "155513", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20082,7 +20092,7 @@ "2. high": "32.8", "3. low": "32.4", "4. close": "32.77", - "5. adjusted close": "17.8474213183594", + "5. adjusted close": "17.744977921723", "6. volume": "162445", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20092,7 +20102,7 @@ "2. high": "32.67", "3. low": "32.26", "4. close": "32.52", - "5. adjusted close": "17.7112646101022", + "5. adjusted close": "17.6096027468548", "6. volume": "242722", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20102,7 +20112,7 @@ "2. high": "32.28", "3. low": "31.7701", "4. close": "32.15", - "5. adjusted close": "17.5097526818815", + "5. adjusted close": "17.4092474880498", "6. volume": "220308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20112,7 +20122,7 @@ "2. high": "31.96", "3. low": "31.63", "4. close": "31.75", - "5. adjusted close": "17.2919019486699", + "5. adjusted close": "17.1926472082607", "6. volume": "139296", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20122,7 +20132,7 @@ "2. high": "31.7199", "3. low": "31.44", "4. close": "31.59", - "5. adjusted close": "17.2047616553852", + "5. adjusted close": "17.1060070963451", "6. volume": "143798", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20132,7 +20142,7 @@ "2. high": "31.81", "3. low": "31.22", "4. close": "31.8", - "5. adjusted close": "17.3191332903213", + "5. adjusted close": "17.2197222432344", "6. volume": "249897", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20142,7 +20152,7 @@ "2. high": "32.04", "3. low": "31.64", "4. close": "31.83", - "5. adjusted close": "17.3354720953122", + "5. adjusted close": "17.2359672642185", "6. volume": "189574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20152,7 +20162,7 @@ "2. high": "31.9995", "3. low": "31.8045", "4. close": "31.93", - "5. adjusted close": "17.3899347786151", + "5. adjusted close": "17.2901173341658", "6. volume": "88301", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20162,7 +20172,7 @@ "2. high": "32.16", "3. low": "31.8", "4. close": "31.98", - "5. adjusted close": "17.4171661202665", + "5. adjusted close": "17.3171923691395", "6. volume": "141761", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20172,7 +20182,7 @@ "2. high": "31.99", "3. low": "31.67", "4. close": "31.91", - "5. adjusted close": "17.3790422419545", + "5. adjusted close": "17.2792873201764", "6. volume": "212782", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20182,7 +20192,7 @@ "2. high": "32.3", "3. low": "31.6083", "4. close": "31.77", - "5. adjusted close": "17.3027944853304", + "5. adjusted close": "17.2034772222502", "6. volume": "327684", "7. dividend amount": "0.1750", "8. split coefficient": "1.0" @@ -20192,7 +20202,7 @@ "2. high": "32.71", "3. low": "32.4", "4. close": "32.59", - "5. adjusted close": "17.6521543990271", + "5. adjusted close": "17.5508318257359", "6. volume": "280419", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20202,7 +20212,7 @@ "2. high": "32.44", "3. low": "32.12", "4. close": "32.39", - "5. adjusted close": "17.5438257436173", + "5. adjusted close": "17.4431249719419", "6. volume": "191046", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20212,7 +20222,7 @@ "2. high": "32.38", "3. low": "31.91", "4. close": "32.34", - "5. adjusted close": "17.5167435797648", + "5. adjusted close": "17.4161982584934", "6. volume": "283053", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20222,7 +20232,7 @@ "2. high": "32.22", "3. low": "31.86", "4. close": "32.0", - "5. adjusted close": "17.3325848655681", + "5. adjusted close": "17.2330966070435", "6. volume": "342174", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20232,7 +20242,7 @@ "2. high": "31.9", "3. low": "31.5", "4. close": "31.8", - "5. adjusted close": "17.2242562101583", + "5. adjusted close": "17.1253897532495", "6. volume": "317051", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20242,7 +20252,7 @@ "2. high": "31.575", "3. low": "31.37", "4. close": "31.37", - "5. adjusted close": "16.9913496010273", + "5. adjusted close": "16.8938200175924", "6. volume": "159364", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20252,7 +20262,7 @@ "2. high": "31.74", "3. low": "31.5", "4. close": "31.57", - "5. adjusted close": "17.0996782564371", + "5. adjusted close": "17.0015268713864", "6. volume": "256389", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20262,7 +20272,7 @@ "2. high": "31.59", "3. low": "31.43", "4. close": "31.51", - "5. adjusted close": "17.0671796598141", + "5. adjusted close": "16.9692148152482", "6. volume": "141700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20272,7 +20282,7 @@ "2. high": "31.54", "3. low": "31.29", "4. close": "31.41", - "5. adjusted close": "17.0130153321092", + "5. adjusted close": "16.9153613883512", "6. volume": "164717", "7. dividend amount": "0.2750", "8. split coefficient": "1.0" @@ -20282,7 +20292,7 @@ "2. high": "31.66", "3. low": "31.31", "4. close": "31.63", - "5. adjusted close": "16.9834835081147", + "5. adjusted close": "16.8859990756998", "6. volume": "199578", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20292,7 +20302,7 @@ "2. high": "31.69", "3. low": "31.39", "4. close": "31.65", - "5. adjusted close": "16.9942223532036", + "5. adjusted close": "16.8966762803003", "6. volume": "202439", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20302,7 +20312,7 @@ "2. high": "31.5", "3. low": "31.25", "4. close": "31.5", - "5. adjusted close": "16.9136810150368", + "5. adjusted close": "16.8165972457965", "6. volume": "183302", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20312,7 +20322,7 @@ "2. high": "31.35", "3. low": "31.08", "4. close": "31.24", - "5. adjusted close": "16.7740760288809", + "5. adjusted close": "16.6777935859899", "6. volume": "194804", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20322,7 +20332,7 @@ "2. high": "31.2", "3. low": "30.99", "4. close": "31.1", - "5. adjusted close": "16.6989041132585", + "5. adjusted close": "16.6030531537864", "6. volume": "113387", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20332,7 +20342,7 @@ "2. high": "31.339", "3. low": "31.09", "4. close": "31.09", - "5. adjusted close": "16.6935346907141", + "5. adjusted close": "16.5977145514861", "6. volume": "119160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20342,7 +20352,7 @@ "2. high": "31.3", "3. low": "31.04", "4. close": "31.3", - "5. adjusted close": "16.8062925641477", + "5. adjusted close": "16.7098251997914", "6. volume": "150242", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20352,7 +20362,7 @@ "2. high": "31.28", "3. low": "31.0", "4. close": "31.01", - "5. adjusted close": "16.6505793103584", + "5. adjusted close": "16.5550057330841", "6. volume": "158678", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20362,7 +20372,7 @@ "2. high": "31.27", "3. low": "31.09", "4. close": "31.27", - "5. adjusted close": "16.7901842965143", + "5. adjusted close": "16.6938093928907", "6. volume": "185733", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20372,7 +20382,7 @@ "2. high": "31.14", "3. low": "30.8301", "4. close": "31.09", - "5. adjusted close": "16.6935346907141", + "5. adjusted close": "16.5977145514861", "6. volume": "161617", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20382,7 +20392,7 @@ "2. high": "30.978", "3. low": "30.71", "4. close": "30.86", - "5. adjusted close": "16.5700379721916", + "5. adjusted close": "16.4749266985803", "6. volume": "153485", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20392,7 +20402,7 @@ "2. high": "30.9", "3. low": "30.65", "4. close": "30.87", - "5. adjusted close": "16.5754073947361", + "5. adjusted close": "16.4802653008806", "6. volume": "131326", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20402,7 +20412,7 @@ "2. high": "30.81", "3. low": "30.59", "4. close": "30.79", - "5. adjusted close": "16.5324520143804", + "5. adjusted close": "16.4375564824785", "6. volume": "142526", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20412,7 +20422,7 @@ "2. high": "30.79", "3. low": "30.61", "4. close": "30.68", - "5. adjusted close": "16.4733883663914", + "5. adjusted close": "16.3788318571758", "6. volume": "182938", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20422,7 +20432,7 @@ "2. high": "30.9599", "3. low": "30.61", "4. close": "30.7", - "5. adjusted close": "16.4841272114803", + "5. adjusted close": "16.3895090617763", "6. volume": "146431", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20432,7 +20442,7 @@ "2. high": "31.08", "3. low": "30.78", "4. close": "30.9", - "5. adjusted close": "16.5915156623694", + "5. adjusted close": "16.4962811077813", "6. volume": "203673", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20442,7 +20452,7 @@ "2. high": "31.04", "3. low": "30.91", "4. close": "30.98", - "5. adjusted close": "16.6344710427251", + "5. adjusted close": "16.5389899261833", "6. volume": "158068", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20452,7 +20462,7 @@ "2. high": "31.12", "3. low": "30.93", "4. close": "30.96", - "5. adjusted close": "16.6237321976362", + "5. adjusted close": "16.5283127215828", "6. volume": "258613", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20462,7 +20472,7 @@ "2. high": "31.07", "3. low": "30.7", "4. close": "31.07", - "5. adjusted close": "16.6827958456252", + "5. adjusted close": "16.5870373468856", "6. volume": "194039", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20472,7 +20482,7 @@ "2. high": "31.0", "3. low": "30.73", "4. close": "30.84", - "5. adjusted close": "16.5592991271027", + "5. adjusted close": "16.4642494939798", "6. volume": "178265", "7. dividend amount": "0.1750", "8. split coefficient": "1.0" @@ -20482,7 +20492,7 @@ "2. high": "31.01", "3. low": "30.62", "4. close": "31.01", - "5. adjusted close": "16.5566295641288", + "5. adjusted close": "16.4615952541775", "6. volume": "273715", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20492,7 +20502,7 @@ "2. high": "30.9", "3. low": "30.66", "4. close": "30.76", - "5. adjusted close": "16.4231514154338", + "5. adjusted close": "16.3288832640599", "6. volume": "159762", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20502,7 +20512,7 @@ "2. high": "30.88", "3. low": "30.61", "4. close": "30.81", - "5. adjusted close": "16.4498470451728", + "5. adjusted close": "16.3554256620834", "6. volume": "125898", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20512,7 +20522,7 @@ "2. high": "30.8086", "3. low": "30.5451", "4. close": "30.66", - "5. adjusted close": "16.3697601559558", + "5. adjusted close": "16.2757984680129", "6. volume": "198062", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20522,7 +20532,7 @@ "2. high": "30.81", "3. low": "30.58", "4. close": "30.79", - "5. adjusted close": "16.4391687932772", + "5. adjusted close": "16.344808702874", "6. volume": "195581", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20532,7 +20542,7 @@ "2. high": "31.04", "3. low": "30.3", "4. close": "30.73", - "5. adjusted close": "16.4071340375904", + "5. adjusted close": "16.3129578252458", "6. volume": "334384", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20542,7 +20552,7 @@ "2. high": "30.5996", "3. low": "30.35", "4. close": "30.47", - "5. adjusted close": "16.2683167629476", + "5. adjusted close": "16.1749373555236", "6. volume": "219990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20552,7 +20562,7 @@ "2. high": "31.28", "3. low": "30.55", "4. close": "30.63", - "5. adjusted close": "16.3537427781124", + "5. adjusted close": "16.2598730291988", "6. volume": "169718", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20562,7 +20572,7 @@ "2. high": "31.5", "3. low": "30.87", "4. close": "31.06", - "5. adjusted close": "16.5833251938678", + "5. adjusted close": "16.488137652201", "6. volume": "224675", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20572,7 +20582,7 @@ "2. high": "31.5", "3. low": "31.3", "4. close": "31.5", - "5. adjusted close": "16.818246735571", + "5. adjusted close": "16.7217107548078", "6. volume": "133650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20582,7 +20592,7 @@ "2. high": "31.49", "3. low": "31.21", "4. close": "31.44", - "5. adjusted close": "16.7862119798842", + "5. adjusted close": "16.6898598771796", "6. volume": "119938", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20592,7 +20602,7 @@ "2. high": "31.47", "3. low": "31.23", "4. close": "31.33", - "5. adjusted close": "16.7274815944584", + "5. adjusted close": "16.6314666015279", "6. volume": "176665", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20602,7 +20612,7 @@ "2. high": "31.5699", "3. low": "31.39", "4. close": "31.5", - "5. adjusted close": "16.818246735571", + "5. adjusted close": "16.7217107548078", "6. volume": "123978", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20612,7 +20622,7 @@ "2. high": "31.54", "3. low": "31.23", "4. close": "31.54", - "5. adjusted close": "16.8396032393622", + "5. adjusted close": "16.7429446732266", "6. volume": "88330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20622,7 +20632,7 @@ "2. high": "31.5899", "3. low": "31.29", "4. close": "31.35", - "5. adjusted close": "16.738159846354", + "5. adjusted close": "16.6420835607373", "6. volume": "154992", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20632,7 +20642,7 @@ "2. high": "31.47", "3. low": "31.24", "4. close": "31.39", - "5. adjusted close": "16.7595163501452", + "5. adjusted close": "16.6633174791561", "6. volume": "147190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20642,7 +20652,7 @@ "2. high": "31.35", "3. low": "30.95", "4. close": "31.3", - "5. adjusted close": "16.711464216615", + "5. adjusted close": "16.6155411627138", "6. volume": "215018", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20652,7 +20662,7 @@ "2. high": "30.94", "3. low": "30.51", "4. close": "30.9", - "5. adjusted close": "16.497899178703", + "5. adjusted close": "16.4032019785257", "6. volume": "209947", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20662,7 +20672,7 @@ "2. high": "31.29", "3. low": "30.69", "4. close": "30.84", - "5. adjusted close": "16.4658644230162", + "5. adjusted close": "16.3713511008975", "6. volume": "237380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20672,7 +20682,7 @@ "2. high": "31.27", "3. low": "31.08", "4. close": "31.13", - "5. adjusted close": "16.6206990755024", + "5. adjusted close": "16.5252970094339", "6. volume": "98882", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20682,7 +20692,7 @@ "2. high": "31.3", "3. low": "30.92", "4. close": "31.05", - "5. adjusted close": "16.57798606792", + "5. adjusted close": "16.4828291725963", "6. volume": "133881", "7. dividend amount": "0.1750", "8. split coefficient": "1.0" @@ -20692,7 +20702,7 @@ "2. high": "31.49", "3. low": "31.16", "4. close": "31.46", - "5. adjusted close": "16.7027523361653", + "5. adjusted close": "16.6068792880666", "6. volume": "164986", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20702,7 +20712,7 @@ "2. high": "31.35", "3. low": "31.13", "4. close": "31.33", - "5. adjusted close": "16.6337326984126", + "5. adjusted close": "16.5382558199341", "6. volume": "126654", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20712,7 +20722,7 @@ "2. high": "31.25", "3. low": "31.01", "4. close": "31.25", - "5. adjusted close": "16.5912590751801", + "5. adjusted close": "16.496025993391", "6. volume": "148931", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20722,7 +20732,7 @@ "2. high": "31.3", "3. low": "31.07", "4. close": "31.13", - "5. adjusted close": "16.5275486403314", + "5. adjusted close": "16.4326812535763", "6. volume": "111058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20732,7 +20742,7 @@ "2. high": "31.29", "3. low": "31.1755", "4. close": "31.26", - "5. adjusted close": "16.5965682780842", + "5. adjusted close": "16.5013047217089", "6. volume": "126157", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20742,7 +20752,7 @@ "2. high": "31.24", "3. low": "30.791", "4. close": "31.22", - "5. adjusted close": "16.575331466468", + "5. adjusted close": "16.4801898084373", "6. volume": "163092", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20752,7 +20762,7 @@ "2. high": "30.99", "3. low": "30.76", "4. close": "30.87", - "5. adjusted close": "16.3895093648259", + "5. adjusted close": "16.2954343173113", "6. volume": "114013", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20762,7 +20772,7 @@ "2. high": "31.24", "3. low": "30.86", "4. close": "30.95", - "5. adjusted close": "16.4319829880584", + "5. adjusted close": "16.3376641438544", "6. volume": "188282", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20772,7 +20782,7 @@ "2. high": "31.2347", "3. low": "30.8", "4. close": "31.21", - "5. adjusted close": "16.5700222635639", + "5. adjusted close": "16.4749110801194", "6. volume": "149810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20782,7 +20792,7 @@ "2. high": "31.0848", "3. low": "30.8", "4. close": "30.89", - "5. adjusted close": "16.4001277706341", + "5. adjusted close": "16.3059917739471", "6. volume": "78601", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20792,7 +20802,7 @@ "2. high": "31.01", "3. low": "30.75", "4. close": "30.82", - "5. adjusted close": "16.3629633503057", + "5. adjusted close": "16.2690406757219", "6. volume": "119248", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20802,7 +20812,7 @@ "2. high": "31.13", "3. low": "30.8", "4. close": "30.9", - "5. adjusted close": "16.4054369735381", + "5. adjusted close": "16.311270502265", "6. volume": "170074", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20812,7 +20822,7 @@ "2. high": "30.98", "3. low": "30.63", "4. close": "30.89", - "5. adjusted close": "16.4001277706341", + "5. adjusted close": "16.3059917739471", "6. volume": "258346", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20822,7 +20832,7 @@ "2. high": "30.92", "3. low": "30.62", "4. close": "30.7", - "5. adjusted close": "16.299252915457", + "5. adjusted close": "16.2056959359073", "6. volume": "125736", "7. dividend amount": "0.1750", "8. split coefficient": "1.0" @@ -20832,7 +20842,7 @@ "2. high": "31.25", "3. low": "31.05", "4. close": "31.05", - "5. adjusted close": "16.3916373449373", + "5. adjusted close": "16.2975500829124", "6. volume": "150983", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20842,7 +20852,7 @@ "2. high": "31.32", "3. low": "31.06", "4. close": "31.07", - "5. adjusted close": "16.4021955654493", + "5. adjusted close": "16.308047699713", "6. volume": "234370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20852,7 +20862,7 @@ "2. high": "31.34", "3. low": "30.97", "4. close": "31.19", - "5. adjusted close": "16.4655448885215", + "5. adjusted close": "16.3710334005165", "6. volume": "246801", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20862,7 +20872,7 @@ "2. high": "31.25", "3. low": "30.985", "4. close": "31.22", - "5. adjusted close": "16.4813822192896", + "5. adjusted close": "16.3867798257174", "6. volume": "217615", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20872,7 +20882,7 @@ "2. high": "31.0", "3. low": "30.71", "4. close": "30.98", - "5. adjusted close": "16.3546835731451", + "5. adjusted close": "16.2608084241104", "6. volume": "252896", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20882,7 +20892,7 @@ "2. high": "30.58", "3. low": "30.25", "4. close": "30.55", - "5. adjusted close": "16.1276818321364", + "5. adjusted close": "16.0351096628977", "6. volume": "227320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20892,7 +20902,7 @@ "2. high": "30.56", "3. low": "30.25", "4. close": "30.39", - "5. adjusted close": "16.0432160680401", + "5. adjusted close": "15.951128728493", "6. volume": "352606", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20902,7 +20912,7 @@ "2. high": "30.675", "3. low": "30.26", "4. close": "30.44", - "5. adjusted close": "16.0696116193202", + "5. adjusted close": "15.9773727704945", "6. volume": "162444", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20912,7 +20922,7 @@ "2. high": "31.09", "3. low": "30.35", "4. close": "30.66", - "5. adjusted close": "16.1857520449526", + "5. adjusted close": "16.092846555301", "6. volume": "392637", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20922,7 +20932,7 @@ "2. high": "30.92", "3. low": "30.25", "4. close": "30.85", - "5. adjusted close": "16.2860551398169", + "5. adjusted close": "16.1925739149066", "6. volume": "307964", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20932,7 +20942,7 @@ "2. high": "30.84", "3. low": "30.44", "4. close": "30.8", - "5. adjusted close": "16.2596595885368", + "5. adjusted close": "16.1663298729051", "6. volume": "217376", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20942,7 +20952,7 @@ "2. high": "30.61", "3. low": "30.33", "4. close": "30.6", - "5. adjusted close": "16.1540773834164", + "5. adjusted close": "16.0613537048992", "6. volume": "360138", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20952,7 +20962,7 @@ "2. high": "30.54", "3. low": "29.89", "4. close": "30.33", - "5. adjusted close": "16.011541406504", + "5. adjusted close": "15.9196358780913", "6. volume": "1459701", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20962,7 +20972,7 @@ "2. high": "31.57", "3. low": "31.08", "4. close": "31.14", - "5. adjusted close": "16.4391493372414", + "5. adjusted close": "16.3447893585151", "6. volume": "251760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20972,7 +20982,7 @@ "2. high": "31.792", "3. low": "31.23", "4. close": "31.42", - "5. adjusted close": "16.58696442441", + "5. adjusted close": "16.4917559937233", "6. volume": "230822", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20982,7 +20992,7 @@ "2. high": "31.54", "3. low": "31.06", "4. close": "31.47", - "5. adjusted close": "16.6133599756901", + "5. adjusted close": "16.5180000357248", "6. volume": "228215", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -20992,7 +21002,7 @@ "2. high": "31.255", "3. low": "30.93", "4. close": "31.12", - "5. adjusted close": "16.4285911167294", + "5. adjusted close": "16.3342917417145", "6. volume": "137564", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21002,7 +21012,7 @@ "2. high": "31.29", "3. low": "30.9", "4. close": "31.23", - "5. adjusted close": "16.4866613295456", + "5. adjusted close": "16.3920286341177", "6. volume": "262781", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21012,7 +21022,7 @@ "2. high": "31.5", "3. low": "30.86", "4. close": "31.08", - "5. adjusted close": "16.4074746757053", + "5. adjusted close": "16.3132965081133", "6. volume": "239845", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21022,7 +21032,7 @@ "2. high": "31.42", "3. low": "30.76", "4. close": "30.95", - "5. adjusted close": "16.3388462423771", + "5. adjusted close": "16.2450619989095", "6. volume": "266426", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21032,7 +21042,7 @@ "2. high": "30.9585", "3. low": "30.52", "4. close": "30.69", - "5. adjusted close": "16.2015893757206", + "5. adjusted close": "16.1085929805019", "6. volume": "199079", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21042,7 +21052,7 @@ "2. high": "31.045", "3. low": "30.58", "4. close": "30.93", - "5. adjusted close": "16.3282880218651", + "5. adjusted close": "16.2345643821089", "6. volume": "150647", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21052,7 +21062,7 @@ "2. high": "30.69", "3. low": "30.51", "4. close": "30.64", - "5. adjusted close": "16.1751938244405", + "5. adjusted close": "16.0823489385004", "6. volume": "142482", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21062,7 +21072,7 @@ "2. high": "30.71", "3. low": "30.41", "4. close": "30.55", - "5. adjusted close": "16.1276818321364", + "5. adjusted close": "16.0351096628977", "6. volume": "153739", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21072,7 +21082,7 @@ "2. high": "30.744", "3. low": "30.33", "4. close": "30.71", - "5. adjusted close": "16.2121475962327", + "5. adjusted close": "16.1190905973024", "6. volume": "152817", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21082,7 +21092,7 @@ "2. high": "30.99", "3. low": "30.64", "4. close": "30.74", - "5. adjusted close": "16.2279849270007", + "5. adjusted close": "16.1348370225033", "6. volume": "167761", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21092,7 +21102,7 @@ "2. high": "31.26", "3. low": "30.75", "4. close": "30.77", - "5. adjusted close": "16.2438222577688", + "5. adjusted close": "16.1505834477042", "6. volume": "147567", "7. dividend amount": "0.1700", "8. split coefficient": "1.0" @@ -21102,7 +21112,7 @@ "2. high": "31.35", "3. low": "30.65", "4. close": "31.3", - "5. adjusted close": "16.4328260073743", + "5. adjusted close": "16.3385023242774", "6. volume": "256506", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21112,7 +21122,7 @@ "2. high": "30.84", "3. low": "30.61", "4. close": "30.82", - "5. adjusted close": "16.1808210079002", + "5. adjusted close": "16.0879438221798", "6. volume": "155794", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21122,7 +21132,7 @@ "2. high": "30.66", "3. low": "30.3248", "4. close": "30.59", - "5. adjusted close": "16.0600686123189", + "5. adjusted close": "15.9678845399247", "6. volume": "165248", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21132,7 +21142,7 @@ "2. high": "30.3165", "3. low": "30.0", "4. close": "30.26", - "5. adjusted close": "15.8868151751804", + "5. adjusted close": "15.7956255697327", "6. volume": "109026", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21142,7 +21152,7 @@ "2. high": "30.7", "3. low": "30.11", "4. close": "30.3", - "5. adjusted close": "15.9078155918033", + "5. adjusted close": "15.8165054449075", "6. volume": "123598", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21152,7 +21162,7 @@ "2. high": "30.73", "3. low": "30.35", "4. close": "30.64", - "5. adjusted close": "16.0863191330974", + "5. adjusted close": "15.9939843838932", "6. volume": "132208", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21162,7 +21172,7 @@ "2. high": "30.67", "3. low": "30.35", "4. close": "30.57", - "5. adjusted close": "16.0495684040075", + "5. adjusted close": "15.9574446023373", "6. volume": "169022", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21172,7 +21182,7 @@ "2. high": "30.4", "3. low": "29.9643", "4. close": "30.4", - "5. adjusted close": "15.9603166333604", + "5. adjusted close": "15.8687051328445", "6. volume": "153036", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21182,7 +21192,7 @@ "2. high": "30.4", "3. low": "29.82", "4. close": "29.97", - "5. adjusted close": "15.7345621546648", + "5. adjusted close": "15.6442464747154", "6. volume": "170098", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21192,7 +21202,7 @@ "2. high": "30.19", "3. low": "29.21", "4. close": "30.19", - "5. adjusted close": "15.8500644460905", + "5. adjusted close": "15.7590857881768", "6. volume": "203460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21202,7 +21212,7 @@ "2. high": "29.2", "3. low": "28.81", "4. close": "29.2", - "5. adjusted close": "15.3303041346751", + "5. adjusted close": "15.2423088776006", "6. volume": "23863", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21212,7 +21222,7 @@ "2. high": "29.28", "3. low": "28.91", "4. close": "28.99", - "5. adjusted close": "15.2200519474052", + "5. adjusted close": "15.1326895329329", "6. volume": "31167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21222,7 +21232,7 @@ "2. high": "29.26", "3. low": "28.87", "4. close": "29.14", - "5. adjusted close": "15.2988035097408", + "5. adjusted close": "15.2109890648384", "6. volume": "152122", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21232,7 +21242,7 @@ "2. high": "29.4985", "3. low": "29.0", "4. close": "29.05", - "5. adjusted close": "15.2515525723394", + "5. adjusted close": "15.1640093456951", "6. volume": "125968", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21242,7 +21252,7 @@ "2. high": "29.4998", "3. low": "29.25", "4. close": "29.35", - "5. adjusted close": "15.4090556970108", + "5. adjusted close": "15.3206084095061", "6. volume": "169175", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21252,7 +21262,7 @@ "2. high": "29.52", "3. low": "29.0648", "4. close": "29.52", - "5. adjusted close": "15.4983074676578", + "5. adjusted close": "15.409347878999", "6. volume": "151389", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21262,7 +21272,7 @@ "2. high": "29.77", "3. low": "29.21", "4. close": "29.3", - "5. adjusted close": "15.3828051762322", + "5. adjusted close": "15.2945085655376", "6. volume": "179769", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21272,7 +21282,7 @@ "2. high": "29.84", "3. low": "29.38", "4. close": "29.72", - "5. adjusted close": "15.6033095507721", + "5. adjusted close": "15.5137472548729", "6. volume": "220817", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21282,7 +21292,7 @@ "2. high": "29.52", "3. low": "28.44", "4. close": "29.5", - "5. adjusted close": "15.4878072593464", + "5. adjusted close": "15.3989079414116", "6. volume": "290221", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21292,7 +21302,7 @@ "2. high": "28.58", "3. low": "27.8201", "4. close": "28.4", - "5. adjusted close": "14.9102958022183", + "5. adjusted close": "14.8247113741047", "6. volume": "301219", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21302,7 +21312,7 @@ "2. high": "28.01", "3. low": "27.67", "4. close": "27.87", - "5. adjusted close": "14.6320402819656", + "5. adjusted close": "14.5480530280387", "6. volume": "252434", "7. dividend amount": "0.1700", "8. split coefficient": "1.0" @@ -21312,7 +21322,7 @@ "2. high": "28.326", "3. low": "27.83", "4. close": "27.94", - "5. adjusted close": "14.5798575420156", + "5. adjusted close": "14.4961698146719", "6. volume": "246328", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21322,7 +21332,7 @@ "2. high": "28.6", "3. low": "28.0235", "4. close": "28.19", - "5. adjusted close": "14.7103143918905", + "5. adjusted close": "14.6258778480888", "6. volume": "205601", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21332,7 +21342,7 @@ "2. high": "29.1", "3. low": "28.5", "4. close": "28.56", - "5. adjusted close": "14.9033905297053", + "5. adjusted close": "14.8178457375458", "6. volume": "207186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21342,7 +21352,7 @@ "2. high": "29.05", "3. low": "28.7", "4. close": "28.81", - "5. adjusted close": "15.0338473795802", + "5. adjusted close": "14.9475537709627", "6. volume": "180407", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21352,7 +21362,7 @@ "2. high": "29.19", "3. low": "28.76", "4. close": "29.06", - "5. adjusted close": "15.1643042294551", + "5. adjusted close": "15.0772618043796", "6. volume": "214353", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21362,7 +21372,7 @@ "2. high": "29.16", "3. low": "28.65", "4. close": "28.81", - "5. adjusted close": "15.0338473795802", + "5. adjusted close": "14.9475537709627", "6. volume": "258947", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21372,7 +21382,7 @@ "2. high": "28.82", "3. low": "28.31", "4. close": "28.82", - "5. adjusted close": "15.0390656535752", + "5. adjusted close": "14.9527420922994", "6. volume": "263986", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21382,7 +21392,7 @@ "2. high": "29.166", "3. low": "28.11", "4. close": "28.34", - "5. adjusted close": "14.7885885018154", + "5. adjusted close": "14.7037026681389", "6. volume": "403266", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21392,7 +21402,7 @@ "2. high": "29.7", "3. low": "28.9102", "4. close": "29.14", - "5. adjusted close": "15.206050421415", + "5. adjusted close": "15.118768375073", "6. volume": "373212", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21402,7 +21412,7 @@ "2. high": "29.66", "3. low": "29.025", "4. close": "29.49", - "5. adjusted close": "15.3886900112398", + "5. adjusted close": "15.3003596218566", "6. volume": "239826", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21412,7 +21422,7 @@ "2. high": "29.457", "3. low": "29.141", "4. close": "29.24", - "5. adjusted close": "15.258233161365", + "5. adjusted close": "15.1706515884397", "6. volume": "357050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21422,7 +21432,7 @@ "2. high": "29.31", "3. low": "28.88", "4. close": "29.3", - "5. adjusted close": "15.2895428053349", + "5. adjusted close": "15.2017815164598", "6. volume": "288695", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21432,7 +21442,7 @@ "2. high": "29.54", "3. low": "29.01", "4. close": "29.2", - "5. adjusted close": "15.237360065385", + "5. adjusted close": "15.149898303093", "6. volume": "325851", "7. dividend amount": "0.1700", "8. split coefficient": "1.0" @@ -21442,7 +21452,7 @@ "2. high": "30.23", "3. low": "29.89", "4. close": "29.89", - "5. adjusted close": "15.5071396783915", + "5. adjusted close": "15.4181293932397", "6. volume": "116995", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21452,7 +21462,7 @@ "2. high": "30.32", "3. low": "29.7444", "4. close": "30.13", - "5. adjusted close": "15.6316533459329", + "5. adjusted close": "15.5419283579228", "6. volume": "235553", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21462,7 +21472,7 @@ "2. high": "30.0799", "3. low": "29.75", "4. close": "29.94", - "5. adjusted close": "15.5330800257959", + "5. adjusted close": "15.4439208442154", "6. volume": "155010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21472,7 +21482,7 @@ "2. high": "30.2", "3. low": "29.75", "4. close": "29.82", - "5. adjusted close": "15.4708231920252", + "5. adjusted close": "15.3820213618738", "6. volume": "145048", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21482,7 +21492,7 @@ "2. high": "30.31", "3. low": "29.88", "4. close": "30.12", - "5. adjusted close": "15.626465276452", + "5. adjusted close": "15.5367700677277", "6. volume": "210353", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21492,7 +21502,7 @@ "2. high": "30.05", "3. low": "29.51", "4. close": "30.01", - "5. adjusted close": "15.5693965121622", + "5. adjusted close": "15.4800288755813", "6. volume": "274827", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21502,7 +21512,7 @@ "2. high": "29.38", "3. low": "27.869", "4. close": "29.34", - "5. adjusted close": "15.2217958569423", + "5. adjusted close": "15.1344234325076", "6. volume": "339017", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21512,7 +21522,7 @@ "2. high": "29.3", "3. low": "28.08", "4. close": "28.08", - "5. adjusted close": "14.5680991023497", + "5. adjusted close": "14.4844788679214", "6. volume": "591813", "7. dividend amount": "0.2750", "8. split coefficient": "1.0" @@ -21522,7 +21532,7 @@ "2. high": "29.82", "3. low": "29.41", "4. close": "29.59", - "5. adjusted close": "15.2026116183575", + "5. adjusted close": "15.1153493105906", "6. volume": "250467", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21532,7 +21542,7 @@ "2. high": "30.169", "3. low": "29.18", "4. close": "29.48", - "5. adjusted close": "15.1460963335309", + "5. adjusted close": "15.0591584209601", "6. volume": "418191", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21542,7 +21552,7 @@ "2. high": "30.719", "3. low": "30.17", "4. close": "30.22", - "5. adjusted close": "15.526290067819", + "5. adjusted close": "15.4371698602922", "6. volume": "195506", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21552,7 +21562,7 @@ "2. high": "30.885", "3. low": "30.53", "4. close": "30.59", - "5. adjusted close": "15.716386934963", + "5. adjusted close": "15.6261755799583", "6. volume": "203484", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21562,7 +21572,7 @@ "2. high": "30.95", "3. low": "30.33", "4. close": "30.68", - "5. adjusted close": "15.7626267134575", + "5. adjusted close": "15.6721499442014", "6. volume": "341950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21572,7 +21582,7 @@ "2. high": "31.65", "3. low": "30.44", "4. close": "30.94", - "5. adjusted close": "15.896208295775", + "5. adjusted close": "15.804964774237", "6. volume": "344322", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21582,7 +21592,7 @@ "2. high": "31.996", "3. low": "31.58", "4. close": "31.67", - "5. adjusted close": "16.271264276897", + "5. adjusted close": "16.1778679508754", "6. volume": "167553", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21592,7 +21602,7 @@ "2. high": "32.04", "3. low": "31.66", "4. close": "31.89", - "5. adjusted close": "16.3842948465502", + "5. adjusted close": "16.2902497301363", "6. volume": "157609", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21602,7 +21612,7 @@ "2. high": "32.0", "3. low": "31.43", "4. close": "31.72", - "5. adjusted close": "16.2969530427273", + "5. adjusted close": "16.2034092643438", "6. volume": "234498", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21612,7 +21622,7 @@ "2. high": "32.13", "3. low": "31.553", "4. close": "31.59", - "5. adjusted close": "16.2301622515686", + "5. adjusted close": "16.137001849326", "6. volume": "291890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21622,7 +21632,7 @@ "2. high": "32.3", "3. low": "31.61", "4. close": "32.14", - "5. adjusted close": "16.5127386757016", + "5. adjusted close": "16.4179562974782", "6. volume": "340720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21632,7 +21642,7 @@ "2. high": "32.7", "3. low": "32.47", "4. close": "32.47", - "5. adjusted close": "16.6822845301814", + "5. adjusted close": "16.5865289663696", "6. volume": "93228", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21642,7 +21652,7 @@ "2. high": "32.7", "3. low": "32.28", "4. close": "32.68", - "5. adjusted close": "16.7901773466686", + "5. adjusted close": "16.6938024829368", "6. volume": "161546", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21652,7 +21662,7 @@ "2. high": "32.49", "3. low": "32.17", "4. close": "32.35", - "5. adjusted close": "16.6206314921888", + "5. adjusted close": "16.5252298140454", "6. volume": "156188", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21662,7 +21672,7 @@ "2. high": "32.5", "3. low": "32.15", "4. close": "32.41", - "5. adjusted close": "16.6514580111851", + "5. adjusted close": "16.5558793902075", "6. volume": "179042", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21672,7 +21682,7 @@ "2. high": "32.5", "3. low": "32.18", "4. close": "32.21", - "5. adjusted close": "16.548702947864", + "5. adjusted close": "16.453714136334", "6. volume": "25388", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21682,7 +21692,7 @@ "2. high": "32.489", "3. low": "32.17", "4. close": "32.44", - "5. adjusted close": "16.6668712706833", + "5. adjusted close": "16.5712041782885", "6. volume": "23555", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21692,7 +21702,7 @@ "2. high": "32.49", "3. low": "32.16", "4. close": "32.3", - "5. adjusted close": "16.5949427263585", + "5. adjusted close": "16.499688500577", "6. volume": "143964", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21702,7 +21712,7 @@ "2. high": "32.715", "3. low": "32.24", "4. close": "32.28", - "5. adjusted close": "16.5846672200264", + "5. adjusted close": "16.4894719751897", "6. volume": "187803", "7. dividend amount": "0.1700", "8. split coefficient": "1.0" @@ -21712,7 +21722,7 @@ "2. high": "32.56", "3. low": "32.21", "4. close": "32.41", - "5. adjusted close": "16.5642238706026", + "5. adjusted close": "16.4691459696733", "6. volume": "200705", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21722,7 +21732,7 @@ "2. high": "32.416", "3. low": "32.15", "4. close": "32.41", - "5. adjusted close": "16.5642238706026", + "5. adjusted close": "16.4691459696733", "6. volume": "146211", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21732,7 +21742,7 @@ "2. high": "32.4", "3. low": "32.22", "4. close": "32.38", - "5. adjusted close": "16.5488913585348", + "5. adjusted close": "16.453901465536", "6. volume": "111547", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21742,7 +21752,7 @@ "2. high": "32.35", "3. low": "32.15", "4. close": "32.35", - "5. adjusted close": "16.533558846467", + "5. adjusted close": "16.4386569613987", "6. volume": "226987", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21752,7 +21762,7 @@ "2. high": "32.25", "3. low": "32.08", "4. close": "32.18", - "5. adjusted close": "16.446674611416", + "5. adjusted close": "16.3522714379539", "6. volume": "115609", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21762,7 +21772,7 @@ "2. high": "32.37", "3. low": "32.0712", "4. close": "32.25", - "5. adjusted close": "16.4824504729076", + "5. adjusted close": "16.3878419476076", "6. volume": "131710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21772,7 +21782,7 @@ "2. high": "32.27", "3. low": "31.6275", "4. close": "32.27", - "5. adjusted close": "16.4926721476195", + "5. adjusted close": "16.3980049503658", "6. volume": "209398", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21782,7 +21792,7 @@ "2. high": "32.0", "3. low": "31.5", "4. close": "31.55", - "5. adjusted close": "16.1246918579918", + "5. adjusted close": "16.0321368510704", "6. volume": "295666", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21792,7 +21802,7 @@ "2. high": "32.05", "3. low": "31.8", "4. close": "31.97", - "5. adjusted close": "16.3393470269412", + "5. adjusted close": "16.2455599089927", "6. volume": "167510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21802,7 +21812,7 @@ "2. high": "31.98", "3. low": "31.39", "4. close": "31.89", - "5. adjusted close": "16.2984603280937", + "5. adjusted close": "16.2049078979599", "6. volume": "190783", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21812,7 +21822,7 @@ "2. high": "31.9", "3. low": "31.65", "4. close": "31.85", - "5. adjusted close": "16.27801697867", + "5. adjusted close": "16.1845818924435", "6. volume": "172407", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21822,7 +21832,7 @@ "2. high": "31.9399", "3. low": "31.61", "4. close": "31.78", - "5. adjusted close": "16.2422411171784", + "5. adjusted close": "16.1490113827898", "6. volume": "126192", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21832,7 +21842,7 @@ "2. high": "31.74", "3. low": "31.402", "4. close": "31.67", - "5. adjusted close": "16.186021906263", + "5. adjusted close": "16.0931148676197", "6. volume": "125853", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21842,7 +21852,7 @@ "2. high": "31.68", "3. low": "31.23", "4. close": "31.67", - "5. adjusted close": "16.186021906263", + "5. adjusted close": "16.0931148676197", "6. volume": "195907", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21852,7 +21862,7 @@ "2. high": "31.28", "3. low": "30.866", "4. close": "31.28", - "5. adjusted close": "15.9866992493814", + "5. adjusted close": "15.8949363138346", "6. volume": "202262", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21862,7 +21872,7 @@ "2. high": "30.969", "3. low": "30.58", "4. close": "30.79", - "5. adjusted close": "15.7362682189403", + "5. adjusted close": "15.6459427462586", "6. volume": "178113", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21872,7 +21882,7 @@ "2. high": "30.95", "3. low": "30.6", "4. close": "30.94", - "5. adjusted close": "15.8129307792794", + "5. adjusted close": "15.7221652669451", "6. volume": "169800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21882,7 +21892,7 @@ "2. high": "30.8395", "3. low": "30.471", "4. close": "30.49", - "5. adjusted close": "15.5829430982621", + "5. adjusted close": "15.4934977048855", "6. volume": "176921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21892,7 +21902,7 @@ "2. high": "30.88", "3. low": "30.39", "4. close": "30.44", - "5. adjusted close": "15.5573889114824", + "5. adjusted close": "15.46809019799", "6. volume": "225633", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21902,7 +21912,7 @@ "2. high": "30.81", "3. low": "30.29", "4. close": "30.66", - "5. adjusted close": "15.6698273333131", + "5. adjusted close": "15.5798832283302", "6. volume": "226048", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21912,7 +21922,7 @@ "2. high": "30.24", "3. low": "30.0", "4. close": "30.2", - "5. adjusted close": "15.4347288149398", + "5. adjusted close": "15.3461341648915", "6. volume": "158639", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21922,7 +21932,7 @@ "2. high": "30.34", "3. low": "29.71", "4. close": "29.96", - "5. adjusted close": "15.3120687183972", + "5. adjusted close": "15.224178131793", "6. volume": "232096", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21932,7 +21942,7 @@ "2. high": "29.49", "3. low": "26.83", "4. close": "29.48", - "5. adjusted close": "15.0667485253121", + "5. adjusted close": "14.9802660655961", "6. volume": "470037", "7. dividend amount": "0.1700", "8. split coefficient": "1.0" @@ -21942,7 +21952,7 @@ "2. high": "28.3", "3. low": "26.42", "4. close": "27.48", - "5. adjusted close": "13.964055631554", + "5. adjusted close": "13.8839025795137", "6. volume": "989530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21952,7 +21962,7 @@ "2. high": "29.1594", "3. low": "28.21", "4. close": "28.4", - "5. adjusted close": "14.4315567662349", + "5. adjusted close": "14.3487202786822", "6. volume": "473578", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21962,7 +21972,7 @@ "2. high": "29.8805", "3. low": "28.7", "4. close": "28.98", - "5. adjusted close": "14.7262857424467", + "5. adjusted close": "14.6417575238102", "6. volume": "401896", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21972,7 +21982,7 @@ "2. high": "30.48", "3. low": "29.66", "4. close": "29.7", - "5. adjusted close": "15.0921561956752", + "5. adjusted close": "15.0055278970726", "6. volume": "249580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21982,7 +21992,7 @@ "2. high": "30.73", "3. low": "30.2", "4. close": "30.34", - "5. adjusted close": "15.4173743763227", + "5. adjusted close": "15.3288793399725", "6. volume": "114169", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -21992,7 +22002,7 @@ "2. high": "30.5", "3. low": "30.11", "4. close": "30.49", - "5. adjusted close": "15.493597387412", + "5. adjusted close": "15.4046648344022", "6. volume": "156273", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22002,7 +22012,7 @@ "2. high": "30.6294", "3. low": "30.3399", "4. close": "30.4", - "5. adjusted close": "15.4478635807584", + "5. adjusted close": "15.3591935377444", "6. volume": "160290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22012,7 +22022,7 @@ "2. high": "31.02", "3. low": "30.41", "4. close": "30.5", - "5. adjusted close": "15.4986789214846", + "5. adjusted close": "15.4097172006975", "6. volume": "181911", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22022,7 +22032,7 @@ "2. high": "30.89", "3. low": "30.61", "4. close": "30.74", - "5. adjusted close": "15.6206357392275", + "5. adjusted close": "15.5309739917849", "6. volume": "134819", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22032,7 +22042,7 @@ "2. high": "30.68", "3. low": "30.28", "4. close": "30.62", - "5. adjusted close": "15.559657330356", + "5. adjusted close": "15.4703455962412", "6. volume": "171477", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22042,7 +22052,7 @@ "2. high": "30.68", "3. low": "30.2", "4. close": "30.34", - "5. adjusted close": "15.4173743763227", + "5. adjusted close": "15.3288793399725", "6. volume": "299851", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22052,7 +22062,7 @@ "2. high": "31.6", "3. low": "30.57", "4. close": "30.64", - "5. adjusted close": "15.5698203985013", + "5. adjusted close": "15.4804503288318", "6. volume": "381864", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22062,7 +22072,7 @@ "2. high": "31.6", "3. low": "31.25", "4. close": "31.41", - "5. adjusted close": "15.9610985220929", + "5. adjusted close": "15.8694825335707", "6. volume": "219998", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22072,7 +22082,7 @@ "2. high": "31.63", "3. low": "31.19", "4. close": "31.58", - "5. adjusted close": "16.0474846013274", + "5. adjusted close": "15.955372760591", "6. volume": "153532", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22082,7 +22092,7 @@ "2. high": "31.27", "3. low": "30.98", "4. close": "31.21", - "5. adjusted close": "15.8594678406405", + "5. adjusted close": "15.7684352076645", "6. volume": "148292", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22092,7 +22102,7 @@ "2. high": "31.26", "3. low": "30.71", "4. close": "31.26", - "5. adjusted close": "15.8848755110036", + "5. adjusted close": "15.7936970391411", "6. volume": "213249", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22102,7 +22112,7 @@ "2. high": "31.32", "3. low": "30.97", "4. close": "30.97", - "5. adjusted close": "15.7375110228977", + "5. adjusted close": "15.6471784165771", "6. volume": "230853", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22112,7 +22122,7 @@ "2. high": "31.88", "3. low": "31.14", "4. close": "31.32", - "5. adjusted close": "15.9153647154393", + "5. adjusted close": "15.8240112369129", "6. volume": "233021", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22122,7 +22132,7 @@ "2. high": "32.08", "3. low": "31.38", "4. close": "32.06", - "5. adjusted close": "16.291398236813", + "5. adjusted close": "16.1978863427659", "6. volume": "316900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22132,7 +22142,7 @@ "2. high": "32.0", "3. low": "31.69", "4. close": "31.72", - "5. adjusted close": "16.118626078344", + "5. adjusted close": "16.0261058887254", "6. volume": "118300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22142,7 +22152,7 @@ "2. high": "32.0", "3. low": "31.79", "4. close": "31.85", - "5. adjusted close": "16.184686021288", + "5. adjusted close": "16.0917866505644", "6. volume": "109700", "7. dividend amount": "0.1700", "8. split coefficient": "1.0" @@ -22152,7 +22162,7 @@ "2. high": "32.25", "3. low": "31.72", "4. close": "32.04", - "5. adjusted close": "16.1947951318572", + "5. adjusted close": "16.101837735293", "6. volume": "164100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22162,7 +22172,7 @@ "2. high": "32.6", "3. low": "31.82", "4. close": "31.86", - "5. adjusted close": "16.1038131367345", + "5. adjusted close": "16.0113779727352", "6. volume": "277200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22172,7 +22182,7 @@ "2. high": "32.68", "3. low": "32.42", "4. close": "32.54", - "5. adjusted close": "16.4475228960872", + "5. adjusted close": "16.3531148535092", "6. volume": "158500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22182,7 +22192,7 @@ "2. high": "32.6", "3. low": "32.4", "4. close": "32.58", - "5. adjusted close": "16.4677411172256", + "5. adjusted close": "16.3732170229665", "6. volume": "118000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22192,7 +22202,7 @@ "2. high": "32.68", "3. low": "32.3801", "4. close": "32.53", - "5. adjusted close": "16.4424683408026", + "5. adjusted close": "16.3480893111449", "6. volume": "100200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22202,7 +22212,7 @@ "2. high": "32.576", "3. low": "32.37", "4. close": "32.38", - "5. adjusted close": "16.3666500115336", + "5. adjusted close": "16.2727061756801", "6. volume": "119000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22212,7 +22222,7 @@ "2. high": "32.68", "3. low": "32.45", "4. close": "32.49", - "5. adjusted close": "16.4222501196642", + "5. adjusted close": "16.3279871416876", "6. volume": "123500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22222,7 +22232,7 @@ "2. high": "32.69", "3. low": "32.37", "4. close": "32.68", - "5. adjusted close": "16.5182866700716", + "5. adjusted close": "16.4234724466098", "6. volume": "110700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22232,7 +22242,7 @@ "2. high": "32.69", "3. low": "32.5001", "4. close": "32.59", - "5. adjusted close": "16.4727956725102", + "5. adjusted close": "16.3782425653309", "6. volume": "147600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22242,7 +22252,7 @@ "2. high": "32.82", "3. low": "32.46", "4. close": "32.61", - "5. adjusted close": "16.4829047830794", + "5. adjusted close": "16.3882936500595", "6. volume": "159500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22252,7 +22262,7 @@ "2. high": "32.8058", "3. low": "32.5", "4. close": "32.66", - "5. adjusted close": "16.5081775595024", + "5. adjusted close": "16.4134213618811", "6. volume": "128300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22262,7 +22272,7 @@ "2. high": "32.8", "3. low": "32.29", "4. close": "32.56", - "5. adjusted close": "16.4576320066564", + "5. adjusted close": "16.3631659382379", "6. volume": "289100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22272,7 +22282,7 @@ "2. high": "32.53", "3. low": "32.1203", "4. close": "32.51", - "5. adjusted close": "16.4323592302334", + "5. adjusted close": "16.3380382264163", "6. volume": "121800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22282,7 +22292,7 @@ "2. high": "32.58", "3. low": "32.21", "4. close": "32.36", - "5. adjusted close": "16.3565409009644", + "5. adjusted close": "16.2626550909514", "6. volume": "133200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22292,7 +22302,7 @@ "2. high": "32.62", "3. low": "32.35", "4. close": "32.49", - "5. adjusted close": "16.4222501196642", + "5. adjusted close": "16.3279871416876", "6. volume": "201700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22302,7 +22312,7 @@ "2. high": "32.44", "3. low": "32.12", "4. close": "32.41", - "5. adjusted close": "16.3818136773874", + "5. adjusted close": "16.287782802773", "6. volume": "146000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22312,7 +22322,7 @@ "2. high": "32.39", "3. low": "32.05", "4. close": "32.23", - "5. adjusted close": "16.2908316822646", + "5. adjusted close": "16.1973230402152", "6. volume": "191500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22322,7 +22332,7 @@ "2. high": "32.26", "3. low": "32.01", "4. close": "32.1", - "5. adjusted close": "16.2251224635648", + "5. adjusted close": "16.131990989479", "6. volume": "192400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22332,7 +22342,7 @@ "2. high": "32.34", "3. low": "32.07", "4. close": "32.22", - "5. adjusted close": "16.28577712698", + "5. adjusted close": "16.1922974978509", "6. volume": "211500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22342,7 +22352,7 @@ "2. high": "32.494", "3. low": "32.14", "4. close": "32.2", - "5. adjusted close": "16.2756680164108", + "5. adjusted close": "16.1822464131222", "6. volume": "166300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22352,7 +22362,7 @@ "2. high": "32.787", "3. low": "32.29", "4. close": "32.4", - "5. adjusted close": "16.3767591221028", + "5. adjusted close": "16.2827572604087", "6. volume": "203500", "7. dividend amount": "0.1650", "8. split coefficient": "1.0" @@ -22362,7 +22372,7 @@ "2. high": "32.55", "3. low": "32.0101", "4. close": "32.37", - "5. adjusted close": "16.278694696222", + "5. adjusted close": "16.1852557199272", "6. volume": "215800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22372,7 +22382,7 @@ "2. high": "32.73", "3. low": "32.29", "4. close": "32.34", - "5. adjusted close": "16.2636078614711", + "5. adjusted close": "16.1702554829301", "6. volume": "152400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22382,7 +22392,7 @@ "2. high": "32.65", "3. low": "32.07", "4. close": "32.6", - "5. adjusted close": "16.3943604293122", + "5. adjusted close": "16.3002575369054", "6. volume": "297900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22392,7 +22402,7 @@ "2. high": "32.118", "3. low": "31.7801", "4. close": "31.97", - "5. adjusted close": "16.0775368995433", + "5. adjusted close": "15.9852525599652", "6. volume": "225000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22402,7 +22412,7 @@ "2. high": "32.05", "3. low": "31.61", "4. close": "31.91", - "5. adjusted close": "16.0473632300415", + "5. adjusted close": "15.9552520859709", "6. volume": "383600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22412,7 +22422,7 @@ "2. high": "31.56", "3. low": "31.0", "4. close": "31.51", - "5. adjusted close": "15.8462054333628", + "5. adjusted close": "15.7552489260088", "6. volume": "166100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22422,7 +22432,7 @@ "2. high": "31.332", "3. low": "30.92", "4. close": "31.0", - "5. adjusted close": "15.5897292425975", + "5. adjusted close": "15.5002448970573", "6. volume": "141600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22432,7 +22442,7 @@ "2. high": "31.38", "3. low": "31.06", "4. close": "31.13", - "5. adjusted close": "15.6551055265181", + "5. adjusted close": "15.5652459240449", "6. volume": "119300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22442,7 +22452,7 @@ "2. high": "31.4", "3. low": "31.0", "4. close": "31.15", - "5. adjusted close": "15.665163416352", + "5. adjusted close": "15.575246082043", "6. volume": "198000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22452,7 +22462,7 @@ "2. high": "31.275", "3. low": "30.9001", "4. close": "31.17", - "5. adjusted close": "15.6752213061859", + "5. adjusted close": "15.5852462400411", "6. volume": "158100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22462,7 +22472,7 @@ "2. high": "30.89", "3. low": "30.26", "4. close": "30.85", - "5. adjusted close": "15.514295068843", + "5. adjusted close": "15.4252437120715", "6. volume": "253000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22472,7 +22482,7 @@ "2. high": "31.23", "3. low": "30.38", "4. close": "30.38", - "5. adjusted close": "15.2779346577456", + "5. adjusted close": "15.1902399991161", "6. volume": "522100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22482,7 +22492,7 @@ "2. high": "31.7772", "3. low": "31.2889", "4. close": "31.34", - "5. adjusted close": "15.7607133697744", + "5. adjusted close": "15.670247583025", "6. volume": "205300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22492,7 +22502,7 @@ "2. high": "32.0217", "3. low": "31.6", "4. close": "31.61", - "5. adjusted close": "15.8964948825325", + "5. adjusted close": "15.8052497159994", "6. volume": "230800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22502,7 +22512,7 @@ "2. high": "32.07", "3. low": "31.8", "4. close": "31.9", - "5. adjusted close": "16.0423342851245", + "5. adjusted close": "15.9502520069718", "6. volume": "159500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22512,7 +22522,7 @@ "2. high": "32.1", "3. low": "31.84", "4. close": "31.97", - "5. adjusted close": "16.0775368995433", + "5. adjusted close": "15.9852525599652", "6. volume": "153100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22522,7 +22532,7 @@ "2. high": "31.95", "3. low": "31.6901", "4. close": "31.93", - "5. adjusted close": "16.0574211198754", + "5. adjusted close": "15.965252243969", "6. volume": "140000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22532,7 +22542,7 @@ "2. high": "31.81", "3. low": "31.56", "4. close": "31.8", - "5. adjusted close": "15.9920448359549", + "5. adjusted close": "15.9002512169813", "6. volume": "144200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22542,7 +22552,7 @@ "2. high": "31.925", "3. low": "31.49", "4. close": "31.52", - "5. adjusted close": "15.8512343782798", + "5. adjusted close": "15.7602490050079", "6. volume": "222100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22552,7 +22562,7 @@ "2. high": "31.81", "3. low": "31.554", "4. close": "31.66", - "5. adjusted close": "15.9216396071173", + "5. adjusted close": "15.8302501109946", "6. volume": "155300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22562,7 +22572,7 @@ "2. high": "31.91", "3. low": "31.56", "4. close": "31.77", - "5. adjusted close": "15.976958001204", + "5. adjusted close": "15.8852509799842", "6. volume": "34058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22572,7 +22582,7 @@ "2. high": "32.15", "3. low": "31.45", "4. close": "31.47", - "5. adjusted close": "15.826089653695", + "5. adjusted close": "15.7352486100126", "6. volume": "41243", "7. dividend amount": "0.1650", "8. split coefficient": "1.0" @@ -22582,7 +22592,7 @@ "2. high": "32.43", "3. low": "32.11", "4. close": "32.2", - "5. adjusted close": "16.1087430646113", + "5. adjusted close": "16.0162796030475", "6. volume": "257100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22592,7 +22602,7 @@ "2. high": "32.43", "3. low": "32.1201", "4. close": "32.3", - "5. adjusted close": "16.1587702169858", + "5. adjusted close": "16.0660196018147", "6. volume": "183900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22602,7 +22612,7 @@ "2. high": "32.44", "3. low": "32.17", "4. close": "32.2", - "5. adjusted close": "16.1087430646113", + "5. adjusted close": "16.0162796030475", "6. volume": "178400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22612,7 +22622,7 @@ "2. high": "32.28", "3. low": "32.024", "4. close": "32.2", - "5. adjusted close": "16.1087430646113", + "5. adjusted close": "16.0162796030475", "6. volume": "182600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22622,7 +22632,7 @@ "2. high": "32.15", "3. low": "31.7", "4. close": "32.13", - "5. adjusted close": "16.0737240579491", + "5. adjusted close": "15.9814616039104", "6. volume": "290900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22632,7 +22642,7 @@ "2. high": "32.37", "3. low": "31.831", "4. close": "32.23", - "5. adjusted close": "16.1237512103236", + "5. adjusted close": "16.0312016026777", "6. volume": "250600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22642,7 +22652,7 @@ "2. high": "32.35", "3. low": "31.72", "4. close": "31.95", - "5. adjusted close": "15.9836751836748", + "5. adjusted close": "15.8919296061294", "6. volume": "383100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22652,7 +22662,7 @@ "2. high": "32.58", "3. low": "32.26", "4. close": "32.35", - "5. adjusted close": "16.1837837931731", + "5. adjusted close": "16.0908896011983", "6. volume": "283000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22662,7 +22672,7 @@ "2. high": "32.98", "3. low": "32.52", "4. close": "32.63", - "5. adjusted close": "16.3238598198219", + "5. adjusted close": "16.2301615977466", "6. volume": "130100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22672,7 +22682,7 @@ "2. high": "32.8999", "3. low": "32.56", "4. close": "32.69", - "5. adjusted close": "16.3538761112467", + "5. adjusted close": "16.2600055970069", "6. volume": "324500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22682,7 +22692,7 @@ "2. high": "33.47", "3. low": "32.82", "4. close": "32.87", - "5. adjusted close": "16.4439249855209", + "5. adjusted close": "16.3495375947879", "6. volume": "520000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22692,7 +22702,7 @@ "2. high": "33.09", "3. low": "32.39", "4. close": "32.93", - "5. adjusted close": "16.4739412769456", + "5. adjusted close": "16.3793815940483", "6. volume": "839300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22702,7 +22712,7 @@ "2. high": "32.51", "3. low": "31.51", "4. close": "32.51", - "5. adjusted close": "16.2638272369724", + "5. adjusted close": "16.1704735992259", "6. volume": "4071200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22712,7 +22722,7 @@ "2. high": "32.25", "3. low": "31.58", "4. close": "32.2", - "5. adjusted close": "16.1087430646113", + "5. adjusted close": "16.0162796030475", "6. volume": "502700", "7. dividend amount": "0.1650", "8. split coefficient": "1.0" @@ -22722,7 +22732,7 @@ "2. high": "31.955", "3. low": "31.6", "4. close": "31.9", - "5. adjusted close": "15.8773027579515", + "5. adjusted close": "15.7861677533513", "6. volume": "339700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22732,7 +22742,7 @@ "2. high": "31.82", "3. low": "31.47", "4. close": "31.59", - "5. adjusted close": "15.7230092201783", + "5. adjusted close": "15.6327598535538", "6. volume": "378500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22742,7 +22752,7 @@ "2. high": "31.8358", "3. low": "31.37", "4. close": "31.56", - "5. adjusted close": "15.7080775874905", + "5. adjusted close": "15.617913927767", "6. volume": "368500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22752,7 +22762,7 @@ "2. high": "31.6265", "3. low": "31.38", "4. close": "31.48", - "5. adjusted close": "15.6682599003233", + "5. adjusted close": "15.5783247923354", "6. volume": "418800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22762,7 +22772,7 @@ "2. high": "31.7558", "3. low": "31.4", "4. close": "31.46", - "5. adjusted close": "15.6583054785315", + "5. adjusted close": "15.5684275084775", "6. volume": "384600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22772,7 +22782,7 @@ "2. high": "31.7", "3. low": "31.15", "4. close": "31.67", - "5. adjusted close": "15.7628269073456", + "5. adjusted close": "15.6723489889854", "6. volume": "474900", "7. dividend amount": "0.2750", "8. split coefficient": "1.0" @@ -22782,7 +22792,7 @@ "2. high": "31.75", "3. low": "31.32", "4. close": "31.52", - "5. adjusted close": "15.5531164225867", + "5. adjusted close": "15.4638422329886", "6. volume": "341200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22792,7 +22802,7 @@ "2. high": "31.47", "3. low": "31.2733", "4. close": "31.45", - "5. adjusted close": "15.5185758721558", + "5. adjusted close": "15.4294999437656", "6. volume": "229300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22802,7 +22812,7 @@ "2. high": "31.8", "3. low": "31.23", "4. close": "31.44", - "5. adjusted close": "15.5136415078086", + "5. adjusted close": "15.424593902448", "6. volume": "279000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22812,7 +22822,7 @@ "2. high": "31.67", "3. low": "31.25", "4. close": "31.65", - "5. adjusted close": "15.6172631591012", + "5. adjusted close": "15.5276207701171", "6. volume": "214600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22822,7 +22832,7 @@ "2. high": "31.619", "3. low": "31.3", "4. close": "31.39", - "5. adjusted close": "15.4889696860722", + "5. adjusted close": "15.4000636958602", "6. volume": "191500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22832,7 +22842,7 @@ "2. high": "31.74", "3. low": "31.32", "4. close": "31.56", - "5. adjusted close": "15.5728538799758", + "5. adjusted close": "15.4834663982589", "6. volume": "227000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22842,7 +22852,7 @@ "2. high": "31.75", "3. low": "31.44", "4. close": "31.75", - "5. adjusted close": "15.6666068025738", + "5. adjusted close": "15.5766811832928", "6. volume": "300200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22852,7 +22862,7 @@ "2. high": "31.8", "3. low": "31.53", "4. close": "31.75", - "5. adjusted close": "15.6666068025738", + "5. adjusted close": "15.5766811832928", "6. volume": "247200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22862,7 +22872,7 @@ "2. high": "31.47", "3. low": "31.07", "4. close": "31.47", - "5. adjusted close": "15.5284446008504", + "5. adjusted close": "15.4393120264007", "6. volume": "251100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22872,7 +22882,7 @@ "2. high": "31.19", "3. low": "30.87", "4. close": "31.11", - "5. adjusted close": "15.3508074843487", + "5. adjusted close": "15.2626945389681", "6. volume": "248700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22882,7 +22892,7 @@ "2. high": "31.25", "3. low": "30.76", "4. close": "31.18", - "5. adjusted close": "15.3853480347796", + "5. adjusted close": "15.2970368281911", "6. volume": "258000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22892,7 +22902,7 @@ "2. high": "31.3", "3. low": "30.56", "4. close": "31.09", - "5. adjusted close": "15.3409387556542", + "5. adjusted close": "15.252882456333", "6. volume": "328000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22902,7 +22912,7 @@ "2. high": "31.55", "3. low": "30.52", "4. close": "31.03", - "5. adjusted close": "15.3113325695706", + "5. adjusted close": "15.2234462084276", "6. volume": "696400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22912,7 +22922,7 @@ "2. high": "31.6", "3. low": "31.2", "4. close": "31.43", - "5. adjusted close": "15.5087071434613", + "5. adjusted close": "15.4196878611305", "6. volume": "241000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22922,7 +22932,7 @@ "2. high": "31.6", "3. low": "31.1", "4. close": "31.2", - "5. adjusted close": "15.3952167634741", + "5. adjusted close": "15.3068489108263", "6. volume": "287300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22932,7 +22942,7 @@ "2. high": "31.8", "3. low": "31.36", "4. close": "31.48", - "5. adjusted close": "15.5333789651976", + "5. adjusted close": "15.4442180677183", "6. volume": "290800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22942,7 +22952,7 @@ "2. high": "31.42", "3. low": "30.49", "4. close": "31.37", - "5. adjusted close": "15.4791009573777", + "5. adjusted close": "15.390251613225", "6. volume": "352200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22952,7 +22962,7 @@ "2. high": "30.67", "3. low": "30.2", "4. close": "30.49", - "5. adjusted close": "15.0448768948182", + "5. adjusted close": "14.9585199772786", "6. volume": "334700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22962,7 +22972,7 @@ "2. high": "30.49", "3. low": "30.04", "4. close": "30.19", - "5. adjusted close": "14.8968459644001", + "5. adjusted close": "14.8113387377515", "6. volume": "292500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22972,7 +22982,7 @@ "2. high": "30.569", "3. low": "30.05", "4. close": "30.23", - "5. adjusted close": "14.9165834217892", + "5. adjusted close": "14.8309629030218", "6. volume": "357800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22982,7 +22992,7 @@ "2. high": "30.39", "3. low": "30.0", "4. close": "30.33", - "5. adjusted close": "14.9659270652619", + "5. adjusted close": "14.8800233161975", "6. volume": "208900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -22992,7 +23002,7 @@ "2. high": "30.2", "3. low": "29.79", "4. close": "30.11", - "5. adjusted close": "14.857371049622", + "5. adjusted close": "14.7720904072109", "6. volume": "340500", "7. dividend amount": "0.1650", "8. split coefficient": "1.0" @@ -23002,7 +23012,7 @@ "2. high": "30.25", "3. low": "29.76", "4. close": "29.96", - "5. adjusted close": "14.7027856860999", + "5. adjusted close": "14.6183923567312", "6. volume": "379200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23012,7 +23022,7 @@ "2. high": "30.385", "3. low": "30.1", "4. close": "30.2", - "5. adjusted close": "14.8205650106882", + "5. adjusted close": "14.7354956332872", "6. volume": "353100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23022,7 +23032,7 @@ "2. high": "30.36", "3. low": "29.94", "4. close": "30.22", - "5. adjusted close": "14.8303799544039", + "5. adjusted close": "14.7452542396668", "6. volume": "388700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23032,7 +23042,7 @@ "2. high": "30.23", "3. low": "29.6", "4. close": "30.02", - "5. adjusted close": "14.732230517247", + "5. adjusted close": "14.6476681758702", "6. volume": "419500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23042,7 +23052,7 @@ "2. high": "31.0", "3. low": "28.69", "4. close": "29.55", - "5. adjusted close": "14.5015793399283", + "5. adjusted close": "14.4183409259482", "6. volume": "1403200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23052,7 +23062,7 @@ "2. high": "31.36", "3. low": "30.8", "4. close": "30.82", - "5. adjusted close": "15.1248282658745", + "5. adjusted close": "15.0380124310566", "6. volume": "384200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23062,7 +23072,7 @@ "2. high": "31.22", "3. low": "30.7", "4. close": "31.15", - "5. adjusted close": "15.2867748371833", + "5. adjusted close": "15.199029436321", "6. volume": "405900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23072,7 +23082,7 @@ "2. high": "31.38", "3. low": "30.85", "4. close": "31.02", - "5. adjusted close": "15.2229777030314", + "5. adjusted close": "15.1355984948532", "6. volume": "334100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23082,7 +23092,7 @@ "2. high": "31.42", "3. low": "31.2", "4. close": "31.38", - "5. adjusted close": "15.3996466899137", + "5. adjusted close": "15.3112534096871", "6. volume": "168300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23092,7 +23102,7 @@ "2. high": "31.95", "3. low": "31.35", "4. close": "31.36", - "5. adjusted close": "15.389831746198", + "5. adjusted close": "15.3014948033075", "6. volume": "252800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23102,7 +23112,7 @@ "2. high": "31.79", "3. low": "31.33", "4. close": "31.7", - "5. adjusted close": "15.5566857893647", + "5. adjusted close": "15.4673911117617", "6. volume": "364100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23112,7 +23122,7 @@ "2. high": "31.52", "3. low": "31.2", "4. close": "31.44", - "5. adjusted close": "15.4290915210608", + "5. adjusted close": "15.3405292288261", "6. volume": "313500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23122,7 +23132,7 @@ "2. high": "31.66", "3. low": "31.3", "4. close": "31.44", - "5. adjusted close": "15.4290915210608", + "5. adjusted close": "15.3405292288261", "6. volume": "394800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23132,7 +23142,7 @@ "2. high": "31.86", "3. low": "31.14", "4. close": "31.25", - "5. adjusted close": "15.3358495557618", + "5. adjusted close": "15.2478224682193", "6. volume": "513900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23142,7 +23152,7 @@ "2. high": "32.3", "3. low": "31.81", "4. close": "31.86", - "5. adjusted close": "15.6352053390902", + "5. adjusted close": "15.545459962799", "6. volume": "283700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23152,7 +23162,7 @@ "2. high": "32.51", "3. low": "32.12", "4. close": "32.3", - "5. adjusted close": "15.8511341008354", + "5. adjusted close": "15.7601493031515", "6. volume": "392400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23162,7 +23172,7 @@ "2. high": "32.34", "3. low": "31.935", "4. close": "32.17", - "5. adjusted close": "15.7873369666834", + "5. adjusted close": "15.6967183616837", "6. volume": "326700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23172,7 +23182,7 @@ "2. high": "32.365", "3. low": "31.82", "4. close": "32.08", - "5. adjusted close": "15.7431697199628", + "5. adjusted close": "15.6528046329752", "6. volume": "489500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23182,7 +23192,7 @@ "2. high": "31.665", "3. low": "31.4601", "4. close": "31.53", - "5. adjusted close": "15.4732587677814", + "5. adjusted close": "15.3844429575346", "6. volume": "295400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23192,7 +23202,7 @@ "2. high": "31.77", "3. low": "31.45", "4. close": "31.56", - "5. adjusted close": "15.4879811833549", + "5. adjusted close": "15.3990808671041", "6. volume": "264400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23202,7 +23212,7 @@ "2. high": "31.68", "3. low": "31.39", "4. close": "31.64", - "5. adjusted close": "15.5272409582177", + "5. adjusted close": "15.4381152926227", "6. volume": "256700", "7. dividend amount": "0.1650", "8. split coefficient": "1.0" @@ -23212,7 +23222,7 @@ "2. high": "32.0", "3. low": "31.335", "4. close": "31.64", - "5. adjusted close": "15.4466877509199", + "5. adjusted close": "15.3580244571163", "6. volume": "392000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23222,7 +23232,7 @@ "2. high": "31.82", "3. low": "31.45", "4. close": "31.69", - "5. adjusted close": "15.4710978137374", + "5. adjusted close": "15.3822944072697", "6. volume": "380500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23232,7 +23242,7 @@ "2. high": "31.9", "3. low": "31.25", "4. close": "31.54", - "5. adjusted close": "15.3978676252849", + "5. adjusted close": "15.3094845568093", "6. volume": "413500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23242,7 +23252,7 @@ "2. high": "32.092", "3. low": "31.44", "4. close": "31.44", - "5. adjusted close": "15.3490474996499", + "5. adjusted close": "15.2609446565024", "6. volume": "447100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23252,7 +23262,7 @@ "2. high": "32.29", "3. low": "31.48", "4. close": "32.01", - "5. adjusted close": "15.6273222157695", + "5. adjusted close": "15.5376220882519", "6. volume": "1066000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23262,7 +23272,7 @@ "2. high": "31.47", "3. low": "31.15", "4. close": "31.4", - "5. adjusted close": "15.3295194493958", + "5. adjusted close": "15.2415286963796", "6. volume": "3317700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23272,7 +23282,7 @@ "2. high": "33.22", "3. low": "32.52", "4. close": "32.58", - "5. adjusted close": "15.9055969318891", + "5. adjusted close": "15.8142995200015", "6. volume": "302300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23282,7 +23292,7 @@ "2. high": "33.81", "3. low": "33.1", "4. close": "33.18", - "5. adjusted close": "16.1985176856992", + "5. adjusted close": "16.1055389218431", "6. volume": "304800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23292,7 +23302,7 @@ "2. high": "33.859", "3. low": "33.32", "4. close": "33.54", - "5. adjusted close": "16.3742701379852", + "5. adjusted close": "16.2802825629481", "6. volume": "208600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23302,7 +23312,7 @@ "2. high": "33.66", "3. low": "32.97", "4. close": "33.54", - "5. adjusted close": "16.3742701379852", + "5. adjusted close": "16.2802825629481", "6. volume": "292400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23312,7 +23322,7 @@ "2. high": "33.1", "3. low": "32.77", "4. close": "32.97", - "5. adjusted close": "16.0959954218656", + "5. adjusted close": "16.0036051311986", "6. volume": "184100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23322,7 +23332,7 @@ "2. high": "33.21", "3. low": "32.85", "4. close": "32.86", - "5. adjusted close": "16.0422932836671", + "5. adjusted close": "15.9502112408609", "6. volume": "325700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23332,7 +23342,7 @@ "2. high": "33.1499", "3. low": "32.67", "4. close": "32.84", - "5. adjusted close": "16.0325292585401", + "5. adjusted close": "15.9405032607996", "6. volume": "165000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23342,7 +23352,7 @@ "2. high": "33.208", "3. low": "32.41", "4. close": "32.89", - "5. adjusted close": "16.0569393213576", + "5. adjusted close": "15.964773210953", "6. volume": "232300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23352,7 +23362,7 @@ "2. high": "33.45", "3. low": "32.36", "4. close": "32.4", - "5. adjusted close": "15.817720705746", + "5. adjusted close": "15.726927699449", "6. volume": "399700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23362,7 +23372,7 @@ "2. high": "33.699", "3. low": "33.1166", "4. close": "33.33", - "5. adjusted close": "16.2717478741517", + "5. adjusted close": "16.1783487723036", "6. volume": "168200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23372,7 +23382,7 @@ "2. high": "33.51", "3. low": "33.06", "4. close": "33.37", - "5. adjusted close": "16.2912759244057", + "5. adjusted close": "16.1977647324263", "6. volume": "298700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23382,7 +23392,7 @@ "2. high": "33.84", "3. low": "33.12", "4. close": "33.32", - "5. adjusted close": "16.2668658615882", + "5. adjusted close": "16.1734947822729", "6. volume": "532000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23392,7 +23402,7 @@ "2. high": "33.5755", "3. low": "32.83", "4. close": "33.56", - "5. adjusted close": "16.3840341631123", + "5. adjusted close": "16.2899905430095", "6. volume": "295400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23402,7 +23412,7 @@ "2. high": "33.88", "3. low": "33.24", "4. close": "33.48", - "5. adjusted close": "16.3449780626042", + "5. adjusted close": "16.251158622764", "6. volume": "263000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23412,7 +23422,7 @@ "2. high": "34.13", "3. low": "33.7", "4. close": "33.81", - "5. adjusted close": "16.5060844771998", + "5. adjusted close": "16.4113402937769", "6. volume": "217500", "7. dividend amount": "0.1650", "8. split coefficient": "1.0" @@ -23422,7 +23432,7 @@ "2. high": "34.33", "3. low": "33.68", "4. close": "34.2", - "5. adjusted close": "16.6153962949296", + "5. adjusted close": "16.5200246665833", "6. volume": "265600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23432,7 +23442,7 @@ "2. high": "34.58", "3. low": "33.82", "4. close": "33.92", - "5. adjusted close": "16.4793638106436", + "5. adjusted close": "16.3847730026464", "6. volume": "274700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23442,7 +23452,7 @@ "2. high": "34.8958", "3. low": "34.12", "4. close": "34.36", - "5. adjusted close": "16.693129143093", + "5. adjusted close": "16.5973113316902", "6. volume": "222300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23452,7 +23462,7 @@ "2. high": "34.74", "3. low": "34.29", "4. close": "34.7", - "5. adjusted close": "16.8583114454403", + "5. adjusted close": "16.7615454950422", "6. volume": "212700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23462,7 +23472,7 @@ "2. high": "35.0", "3. low": "34.48", "4. close": "34.56", - "5. adjusted close": "16.7902952032973", + "5. adjusted close": "16.6939196630737", "6. volume": "227500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23472,7 +23482,7 @@ "2. high": "34.83", "3. low": "34.05", "4. close": "34.83", - "5. adjusted close": "16.921469384573", + "5. adjusted close": "16.8243409104415", "6. volume": "286200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23482,7 +23492,7 @@ "2. high": "34.46", "3. low": "33.85", "4. close": "33.99", - "5. adjusted close": "16.5133719317151", + "5. adjusted close": "16.4185859186306", "6. volume": "228500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23492,7 +23502,7 @@ "2. high": "34.6", "3. low": "34.041", "4. close": "34.17", - "5. adjusted close": "16.600821385899", + "5. adjusted close": "16.5055334168758", "6. volume": "283100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23502,7 +23512,7 @@ "2. high": "34.6", "3. low": "34.12", "4. close": "34.27", - "5. adjusted close": "16.6494044160011", + "5. adjusted close": "16.5538375825676", "6. volume": "357100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23512,7 +23522,7 @@ "2. high": "34.94", "3. low": "34.42", "4. close": "34.51", - "5. adjusted close": "16.7660036882462", + "5. adjusted close": "16.6697675802278", "6. volume": "596900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23522,7 +23532,7 @@ "2. high": "34.99", "3. low": "34.33", "4. close": "34.57", - "5. adjusted close": "16.7951535063075", + "5. adjusted close": "16.6987500796429", "6. volume": "299700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23532,7 +23542,7 @@ "2. high": "35.499", "3. low": "34.8301", "4. close": "35.1", - "5. adjusted close": "17.0526435658488", + "5. adjusted close": "16.9547621578092", "6. volume": "244900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23542,7 +23552,7 @@ "2. high": "34.9499", "3. low": "34.5201", "4. close": "34.81", - "5. adjusted close": "16.9117527785526", + "5. adjusted close": "16.8146800773031", "6. volume": "207300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23552,7 +23562,7 @@ "2. high": "35.029", "3. low": "34.62", "4. close": "34.75", - "5. adjusted close": "16.8826029604913", + "5. adjusted close": "16.7856975778881", "6. volume": "283900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23562,7 +23572,7 @@ "2. high": "35.5899", "3. low": "34.375", "4. close": "34.49", - "5. adjusted close": "16.7562870822258", + "5. adjusted close": "16.6601067470895", "6. volume": "403300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23572,7 +23582,7 @@ "2. high": "35.67", "3. low": "35.117", "4. close": "35.36", - "5. adjusted close": "17.1789594441143", + "5. adjusted close": "17.0803529886078", "6. volume": "197200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23582,7 +23592,7 @@ "2. high": "35.39", "3. low": "34.99", "4. close": "35.15", - "5. adjusted close": "17.0769350808999", + "5. adjusted close": "16.9789142406551", "6. volume": "262200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23592,7 +23602,7 @@ "2. high": "35.44", "3. low": "34.8", "4. close": "35.28", - "5. adjusted close": "17.1400930200326", + "5. adjusted close": "17.0417096560544", "6. volume": "213100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23602,7 +23612,7 @@ "2. high": "35.33", "3. low": "34.56", "4. close": "34.7", - "5. adjusted close": "16.8583114454403", + "5. adjusted close": "16.7615454950422", "6. volume": "207300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23612,7 +23622,7 @@ "2. high": "35.47", "3. low": "34.51", "4. close": "35.11", - "5. adjusted close": "17.057501868859", + "5. adjusted close": "16.9595925743784", "6. volume": "366600", "7. dividend amount": "0.1650", "8. split coefficient": "1.0" @@ -23622,7 +23632,7 @@ "2. high": "34.82", "3. low": "34.5", "4. close": "34.7", - "5. adjusted close": "16.7794561261349", + "5. adjusted close": "16.6831428017273", "6. volume": "160300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23632,7 +23642,7 @@ "2. high": "34.86", "3. low": "34.29", "4. close": "34.67", - "5. adjusted close": "16.7649493917319", + "5. adjusted close": "16.6687193353281", "6. volume": "220300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23642,7 +23652,7 @@ "2. high": "34.61", "3. low": "34.06", "4. close": "34.46", - "5. adjusted close": "16.6634022509109", + "5. adjusted close": "16.5677550705338", "6. volume": "274400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23652,7 +23662,7 @@ "2. high": "34.1", "3. low": "33.6296", "4. close": "34.04", - "5. adjusted close": "16.4603079692689", + "5. adjusted close": "16.3658265409452", "6. volume": "247700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23662,7 +23672,7 @@ "2. high": "33.81", "3. low": "33.07", "4. close": "33.71", - "5. adjusted close": "16.3007338908359", + "5. adjusted close": "16.2071684105541", "6. volume": "281700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23672,7 +23682,7 @@ "2. high": "33.49", "3. low": "32.752", "4. close": "33.32", - "5. adjusted close": "16.1121463435969", + "5. adjusted close": "16.0196633473647", "6. volume": "253400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23682,7 +23692,7 @@ "2. high": "33.08", "3. low": "32.142", "4. close": "32.69", - "5. adjusted close": "15.807504921134", + "5. adjusted close": "15.7167705529817", "6. volume": "227100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23692,7 +23702,7 @@ "2. high": "32.54", "3. low": "31.45", "4. close": "32.23", - "5. adjusted close": "15.5850683269547", + "5. adjusted close": "15.4956107348608", "6. volume": "575300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23702,7 +23712,7 @@ "2. high": "33.08", "3. low": "32.53", "4. close": "32.59", - "5. adjusted close": "15.7591491397906", + "5. adjusted close": "15.6686923316511", "6. volume": "291500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23712,7 +23722,7 @@ "2. high": "33.99", "3. low": "32.36", "4. close": "32.64", - "5. adjusted close": "15.7833270304623", + "5. adjusted close": "15.6927314423164", "6. volume": "493300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23722,7 +23732,7 @@ "2. high": "34.09", "3. low": "33.5655", "4. close": "33.88", - "5. adjusted close": "16.3829387191196", + "5. adjusted close": "16.2889013868162", "6. volume": "213500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23732,7 +23742,7 @@ "2. high": "34.24", "3. low": "33.4585", "4. close": "34.01", - "5. adjusted close": "16.4458012348659", + "5. adjusted close": "16.351403074546", "6. volume": "196900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23742,7 +23752,7 @@ "2. high": "33.8999", "3. low": "33.22", "4. close": "33.35", - "5. adjusted close": "16.1266530779999", + "5. adjusted close": "16.0340868137638", "6. volume": "216200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23752,7 +23762,7 @@ "2. high": "34.0", "3. low": "33.19", "4. close": "33.96", - "5. adjusted close": "16.4216233441942", + "5. adjusted close": "16.3273639638807", "6. volume": "216900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23762,7 +23772,7 @@ "2. high": "34.4", "3. low": "33.03", "4. close": "33.43", - "5. adjusted close": "16.1653377030746", + "5. adjusted close": "16.0725493908283", "6. volume": "372000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23772,7 +23782,7 @@ "2. high": "34.71", "3. low": "33.87", "4. close": "34.21", - "5. adjusted close": "16.5425127975526", + "5. adjusted close": "16.4475595172072", "6. volume": "305900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23782,7 +23792,7 @@ "2. high": "35.08", "3. low": "34.71", "4. close": "34.81", - "5. adjusted close": "16.8326474856125", + "5. adjusted close": "16.736028845191", "6. volume": "185300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23792,7 +23802,7 @@ "2. high": "35.27", "3. low": "34.8901", "4. close": "35.13", - "5. adjusted close": "16.9873859859112", + "5. adjusted close": "16.889879153449", "6. volume": "171100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23802,7 +23812,7 @@ "2. high": "35.5", "3. low": "34.43", "4. close": "35.04", - "5. adjusted close": "16.9438657827022", + "5. adjusted close": "16.8466087542514", "6. volume": "525000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23812,7 +23822,7 @@ "2. high": "34.82", "3. low": "33.48", "4. close": "34.15", - "5. adjusted close": "16.5134993287466", + "5. adjusted close": "16.4187125844089", "6. volume": "844700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23822,7 +23832,7 @@ "2. high": "35.72", "3. low": "34.4975", "4. close": "35.69", - "5. adjusted close": "17.2581783614338", + "5. adjusted close": "17.1591171929005", "6. volume": "503300", "7. dividend amount": "0.1650", "8. split coefficient": "1.0" @@ -23832,7 +23842,7 @@ "2. high": "34.93", "3. low": "34.49", "4. close": "34.66", - "5. adjusted close": "16.6829859714767", + "5. adjusted close": "16.5872263814233", "6. volume": "304100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23842,7 +23852,7 @@ "2. high": "34.78", "3. low": "33.83", "4. close": "34.68", - "5. adjusted close": "16.6926126223546", + "5. adjusted close": "16.5967977757576", "6. volume": "336500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23852,7 +23862,7 @@ "2. high": "34.11", "3. low": "33.7", "4. close": "33.84", - "5. adjusted close": "16.288293285481", + "5. adjusted close": "16.1947992137151", "6. volume": "33697", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23862,7 +23872,7 @@ "2. high": "34.05", "3. low": "33.8", "4. close": "33.98", - "5. adjusted close": "16.3556798416266", + "5. adjusted close": "16.2617989740555", "6. volume": "31232", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23872,7 +23882,7 @@ "2. high": "34.0376", "3. low": "33.72", "4. close": "33.87", - "5. adjusted close": "16.3027332617979", + "5. adjusted close": "16.2091563052166", "6. volume": "168500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23882,7 +23892,7 @@ "2. high": "34.1699", "3. low": "33.72", "4. close": "33.88", - "5. adjusted close": "16.3075465872369", + "5. adjusted close": "16.2139420023837", "6. volume": "253300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23892,7 +23902,7 @@ "2. high": "34.75", "3. low": "33.86", "4. close": "34.04", - "5. adjusted close": "16.3845597942604", + "5. adjusted close": "16.2905131570585", "6. volume": "313700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23902,7 +23912,7 @@ "2. high": "33.93", "3. low": "33.46", "4. close": "33.74", - "5. adjusted close": "16.2401600310913", + "5. adjusted close": "16.1469422420433", "6. volume": "359400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23912,7 +23922,7 @@ "2. high": "33.69", "3. low": "32.62", "4. close": "33.29", - "5. adjusted close": "16.0235603863375", + "5. adjusted close": "15.9315858695205", "6. volume": "466500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23922,7 +23932,7 @@ "2. high": "32.71", "3. low": "32.13", "4. close": "32.27", - "5. adjusted close": "15.5326011915624", + "5. adjusted close": "15.4434447584688", "6. volume": "223600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23932,7 +23942,7 @@ "2. high": "32.91", "3. low": "32.52", "4. close": "32.69", - "5. adjusted close": "15.7347608599992", + "5. adjusted close": "15.6444440394901", "6. volume": "223600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23942,7 +23952,7 @@ "2. high": "33.13", "3. low": "32.5", "4. close": "32.5", - "5. adjusted close": "15.6433076766587", + "5. adjusted close": "15.5535157933138", "6. volume": "254200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23952,7 +23962,7 @@ "2. high": "33.11", "3. low": "32.699", "4. close": "32.95", - "5. adjusted close": "15.8599073214125", + "5. adjusted close": "15.7688721658366", "6. volume": "155300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23962,7 +23972,7 @@ "2. high": "33.183", "3. low": "32.97", "4. close": "32.97", - "5. adjusted close": "15.8695339722904", + "5. adjusted close": "15.778443560171", "6. volume": "200300", "7. dividend amount": "0.1650", "8. split coefficient": "1.0" @@ -23972,7 +23982,7 @@ "2. high": "33.21", "3. low": "32.788", "4. close": "33.13", - "5. adjusted close": "15.8671392938579", + "5. adjusted close": "15.7760626270851", "6. volume": "113200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23982,7 +23992,7 @@ "2. high": "32.85", "3. low": "32.54", "4. close": "32.77", - "5. adjusted close": "15.6947224467167", + "5. adjusted close": "15.6046354449012", "6. volume": "280200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -23992,7 +24002,7 @@ "2. high": "32.79", "3. low": "32.1502", "4. close": "32.74", - "5. adjusted close": "15.6803543761216", + "5. adjusted close": "15.5903498463859", "6. volume": "307500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24002,7 +24012,7 @@ "2. high": "32.6142", "3. low": "32.1", "4. close": "32.13", - "5. adjusted close": "15.3882036073545", + "5. adjusted close": "15.2998760099077", "6. volume": "152700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24012,7 +24022,7 @@ "2. high": "32.53", "3. low": "32.118", "4. close": "32.5", - "5. adjusted close": "15.5654098113608", + "5. adjusted close": "15.4760650582633", "6. volume": "217600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24022,7 +24032,7 @@ "2. high": "32.19", "3. low": "31.6", "4. close": "32.18", - "5. adjusted close": "15.4121503916797", + "5. adjusted close": "15.3236853407666", "6. volume": "251100", "7. dividend amount": "0.2500", "8. split coefficient": "1.0" @@ -24032,7 +24042,7 @@ "2. high": "32.25", "3. low": "31.82", "4. close": "32.04", - "5. adjusted close": "15.226805382344", + "5. adjusted close": "15.1394042034586", "6. volume": "226400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24042,7 +24052,7 @@ "2. high": "32.14", "3. low": "31.55", "4. close": "32.03", - "5. adjusted close": "15.2220529462072", + "5. adjusted close": "15.1346790460917", "6. volume": "245700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24052,7 +24062,7 @@ "2. high": "32.4", "3. low": "31.71", "4. close": "31.75", - "5. adjusted close": "15.0889847343765", + "5. adjusted close": "15.0023746398193", "6. volume": "262800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24062,7 +24072,7 @@ "2. high": "32.48", "3. low": "32.18", "4. close": "32.33", - "5. adjusted close": "15.3646260303116", + "5. adjusted close": "15.2764337670979", "6. volume": "237900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24072,7 +24082,7 @@ "2. high": "32.5399", "3. low": "32.05", "4. close": "32.26", - "5. adjusted close": "15.3313589773539", + "5. adjusted close": "15.2433576655298", "6. volume": "202200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24082,7 +24092,7 @@ "2. high": "32.52", "3. low": "31.961", "4. close": "32.35", - "5. adjusted close": "15.3741309025852", + "5. adjusted close": "15.2858840818316", "6. volume": "200400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24092,7 +24102,7 @@ "2. high": "32.179", "3. low": "31.57", "4. close": "32.15", - "5. adjusted close": "15.2790821798489", + "5. adjusted close": "15.1913809344942", "6. volume": "169200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24102,7 +24112,7 @@ "2. high": "32.0299", "3. low": "31.51", "4. close": "31.55", - "5. adjusted close": "14.9939360116403", + "5. adjusted close": "14.9078714924818", "6. volume": "157100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24112,7 +24122,7 @@ "2. high": "32.15", "3. low": "31.3601", "4. close": "31.99", - "5. adjusted close": "15.20304320166", + "5. adjusted close": "15.1157784166242", "6. volume": "235900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24122,7 +24132,7 @@ "2. high": "31.8699", "3. low": "31.51", "4. close": "31.78", - "5. adjusted close": "15.1032420427869", + "5. adjusted close": "15.0165501119199", "6. volume": "366800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24132,7 +24142,7 @@ "2. high": "32.95", "3. low": "31.63", "4. close": "31.75", - "5. adjusted close": "15.0889847343765", + "5. adjusted close": "15.0023746398193", "6. volume": "463100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24142,7 +24152,7 @@ "2. high": "32.99", "3. low": "32.75", "4. close": "32.95", - "5. adjusted close": "15.6592770707939", + "5. adjusted close": "15.569393523844", "6. volume": "149800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24152,7 +24162,7 @@ "2. high": "32.75", "3. low": "32.34", "4. close": "32.71", - "5. adjusted close": "15.5452186035104", + "5. adjusted close": "15.455989747039", "6. volume": "227600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24162,7 +24172,7 @@ "2. high": "32.5", "3. low": "32.06", "4. close": "32.31", - "5. adjusted close": "15.3551211580379", + "5. adjusted close": "15.2669834523641", "6. volume": "233800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24172,7 +24182,7 @@ "2. high": "32.39", "3. low": "31.83", "4. close": "32.15", - "5. adjusted close": "15.2790821798489", + "5. adjusted close": "15.1913809344942", "6. volume": "231900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24182,7 +24192,7 @@ "2. high": "31.85", "3. low": "31.597", "4. close": "31.79", - "5. adjusted close": "15.1079944789237", + "5. adjusted close": "15.0212752692868", "6. volume": "238200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24192,7 +24202,7 @@ "2. high": "31.6", "3. low": "31.089", "4. close": "31.57", - "5. adjusted close": "15.0034408839139", + "5. adjusted close": "14.9173218072156", "6. volume": "247600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24202,7 +24212,7 @@ "2. high": "31.2", "3. low": "30.9", "4. close": "31.03", - "5. adjusted close": "14.7468093325261", + "5. adjusted close": "14.6621633094045", "6. volume": "111600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24212,7 +24222,7 @@ "2. high": "31.2799", "3. low": "30.81", "4. close": "31.02", - "5. adjusted close": "14.7420568963892", + "5. adjusted close": "14.6574381520376", "6. volume": "263100", "7. dividend amount": "0.1600", "8. split coefficient": "1.0" @@ -24222,7 +24232,7 @@ "2. high": "31.57", "3. low": "31.269", "4. close": "31.45", - "5. adjusted close": "14.8697142203798", + "5. adjusted close": "14.784362728723", "6. volume": "298800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24232,7 +24242,7 @@ "2. high": "31.32", "3. low": "30.95", "4. close": "31.31", - "5. adjusted close": "14.8035215338662", + "5. adjusted close": "14.7185499852565", "6. volume": "219200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24242,7 +24252,7 @@ "2. high": "31.0", "3. low": "30.82", "4. close": "30.95", - "5. adjusted close": "14.6333117685455", + "5. adjusted close": "14.5493172163427", "6. volume": "198400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24252,7 +24262,7 @@ "2. high": "30.82", "3. low": "30.41", "4. close": "30.81", - "5. adjusted close": "14.5671190820318", + "5. adjusted close": "14.4835044728762", "6. volume": "208000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24262,7 +24272,7 @@ "2. high": "30.74", "3. low": "30.36", "4. close": "30.62", - "5. adjusted close": "14.4772861503348", + "5. adjusted close": "14.3941871781716", "6. volume": "150400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24272,7 +24282,7 @@ "2. high": "30.479", "3. low": "30.1548", "4. close": "30.42", - "5. adjusted close": "14.3827251696011", + "5. adjusted close": "14.3001689732195", "6. volume": "157900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24282,7 +24292,7 @@ "2. high": "30.54", "3. low": "30.11", "4. close": "30.28", - "5. adjusted close": "14.3165324830874", + "5. adjusted close": "14.234356229753", "6. volume": "203200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24292,7 +24302,7 @@ "2. high": "30.71", "3. low": "30.06", "4. close": "30.11", - "5. adjusted close": "14.2361556494638", + "5. adjusted close": "14.1544407555437", "6. volume": "206100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24302,7 +24312,7 @@ "2. high": "30.75", "3. low": "30.48", "4. close": "30.49", - "5. adjusted close": "14.4158215128579", + "5. adjusted close": "14.3330753449528", "6. volume": "121200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24312,7 +24322,7 @@ "2. high": "30.75", "3. low": "30.5", "4. close": "30.51", - "5. adjusted close": "14.4252776109312", + "5. adjusted close": "14.342477165448", "6. volume": "190900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24322,7 +24332,7 @@ "2. high": "30.61", "3. low": "30.1", "4. close": "30.59", - "5. adjusted close": "14.4631020032247", + "5. adjusted close": "14.3800844474288", "6. volume": "186700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24332,7 +24342,7 @@ "2. high": "30.55", "3. low": "29.87", "4. close": "30.06", - "5. adjusted close": "14.2125154042803", + "5. adjusted close": "14.1309362043057", "6. volume": "292400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24342,7 +24352,7 @@ "2. high": "30.77", "3. low": "30.4", "4. close": "30.4", - "5. adjusted close": "14.3732690715277", + "5. adjusted close": "14.2907671527243", "6. volume": "179100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24352,7 +24362,7 @@ "2. high": "31.0", "3. low": "30.5", "4. close": "30.5", - "5. adjusted close": "14.4205495618946", + "5. adjusted close": "14.3377762552004", "6. volume": "197200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24362,7 +24372,7 @@ "2. high": "31.0", "3. low": "30.72", "4. close": "30.93", - "5. adjusted close": "14.6238556704721", + "5. adjusted close": "14.5399153958475", "6. volume": "215300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24372,7 +24382,7 @@ "2. high": "30.8", "3. low": "30.48", "4. close": "30.72", - "5. adjusted close": "14.5245666407017", + "5. adjusted close": "14.4411962806477", "6. volume": "204400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24382,7 +24392,7 @@ "2. high": "30.58", "3. low": "30.28", "4. close": "30.57", - "5. adjusted close": "14.4536459051514", + "5. adjusted close": "14.3706826269336", "6. volume": "165800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24392,7 +24402,7 @@ "2. high": "30.3", "3. low": "30.01", "4. close": "30.23", - "5. adjusted close": "14.292892237904", + "5. adjusted close": "14.210851678515", "6. volume": "166300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24402,7 +24412,7 @@ "2. high": "30.15", "3. low": "29.82", "4. close": "30.11", - "5. adjusted close": "14.2361556494638", + "5. adjusted close": "14.1544407555437", "6. volume": "172800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24412,7 +24422,7 @@ "2. high": "30.1579", "3. low": "29.8", "4. close": "29.9", - "5. adjusted close": "14.1368666196933", + "5. adjusted close": "14.055721640344", "6. volume": "210900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24422,7 +24432,7 @@ "2. high": "30.23", "3. low": "29.925", "4. close": "30.02", - "5. adjusted close": "14.1936032081336", + "5. adjusted close": "14.1121325633152", "6. volume": "268100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24432,7 +24442,7 @@ "2. high": "30.25", "3. low": "29.817", "4. close": "30.17", - "5. adjusted close": "14.2645239436839", + "5. adjusted close": "14.1826462170293", "6. volume": "338800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24442,7 +24452,7 @@ "2. high": "30.2503", "3. low": "29.8", "4. close": "30.16", - "5. adjusted close": "14.2597958946472", + "5. adjusted close": "14.1779453067817", "6. volume": "307600", "7. dividend amount": "0.1600", "8. split coefficient": "1.0" @@ -24452,7 +24462,7 @@ "2. high": "30.4199", "3. low": "29.95", "4. close": "30.12", - "5. adjusted close": "14.1657339164503", + "5. adjusted close": "14.0844232401143", "6. volume": "326400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24462,7 +24472,7 @@ "2. high": "30.31", "3. low": "29.9999", "4. close": "30.03", - "5. adjusted close": "14.1234060262617", + "5. adjusted close": "14.042338310114", "6. volume": "219700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24472,7 +24482,7 @@ "2. high": "30.7", "3. low": "29.94", "4. close": "30.25", - "5. adjusted close": "14.2268742022783", + "5. adjusted close": "14.1452125834481", "6. volume": "353600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24482,7 +24492,7 @@ "2. high": "30.949", "3. low": "30.21", "4. close": "30.88", - "5. adjusted close": "14.5231694335985", + "5. adjusted close": "14.4398070934505", "6. volume": "200000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24492,7 +24502,7 @@ "2. high": "30.5665", "3. low": "29.95", "4. close": "30.37", - "5. adjusted close": "14.2833113891964", + "5. adjusted close": "14.2013258234486", "6. volume": "209800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24502,7 +24512,7 @@ "2. high": "30.06", "3. low": "29.64", "4. close": "29.78", - "5. adjusted close": "14.0058285535156", + "5. adjusted close": "13.9254357267797", "6. volume": "158500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24512,7 +24522,7 @@ "2. high": "29.9699", "3. low": "29.67", "4. close": "29.7", - "5. adjusted close": "13.9682037622369", + "5. adjusted close": "13.8880269001127", "6. volume": "158800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24522,7 +24532,7 @@ "2. high": "30.0", "3. low": "29.75", "4. close": "29.79", - "5. adjusted close": "14.0105316524255", + "5. adjusted close": "13.9301118301131", "6. volume": "130800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24532,7 +24542,7 @@ "2. high": "30.149", "3. low": "29.75", "4. close": "30.06", - "5. adjusted close": "14.1375153229913", + "5. adjusted close": "14.0563666201141", "6. volume": "119900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24542,7 +24552,7 @@ "2. high": "30.23", "3. low": "29.65", "4. close": "29.81", - "5. adjusted close": "14.0199378502452", + "5. adjusted close": "13.9394640367798", "6. volume": "169400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24552,7 +24562,7 @@ "2. high": "30.239", "3. low": "29.97", "4. close": "30.16", - "5. adjusted close": "14.1845463120897", + "5. adjusted close": "14.1031276534478", "6. volume": "206600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24562,7 +24572,7 @@ "2. high": "30.21", "3. low": "29.91", "4. close": "30.21", - "5. adjusted close": "14.2080618066389", + "5. adjusted close": "14.1265081701147", "6. volume": "148900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24572,7 +24582,7 @@ "2. high": "30.0251", "3. low": "29.7", "4. close": "29.93", - "5. adjusted close": "14.0763750371633", + "5. adjusted close": "13.9955772767803", "6. volume": "210100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24582,7 +24592,7 @@ "2. high": "30.21", "3. low": "29.7", "4. close": "30.16", - "5. adjusted close": "14.1845463120897", + "5. adjusted close": "14.1031276534478", "6. volume": "239600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24592,7 +24602,7 @@ "2. high": "30.1999", "3. low": "29.81", "4. close": "30.04", - "5. adjusted close": "14.1281091251716", + "5. adjusted close": "14.0470144134473", "6. volume": "144300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24602,7 +24612,7 @@ "2. high": "30.1825", "3. low": "29.81", "4. close": "29.88", - "5. adjusted close": "14.0528595426141", + "5. adjusted close": "13.9721967601134", "6. volume": "193900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24612,7 +24622,7 @@ "2. high": "30.03", "3. low": "29.66", "4. close": "29.88", - "5. adjusted close": "14.0528595426141", + "5. adjusted close": "13.9721967601134", "6. volume": "227100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24622,7 +24632,7 @@ "2. high": "29.92", "3. low": "29.72", "4. close": "29.84", - "5. adjusted close": "14.0340471469747", + "5. adjusted close": "13.9534923467799", "6. volume": "216300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24632,7 +24642,7 @@ "2. high": "29.9216", "3. low": "29.7", "4. close": "29.76", - "5. adjusted close": "13.9964223556959", + "5. adjusted close": "13.9160835201129", "6. volume": "289400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24642,7 +24652,7 @@ "2. high": "29.98", "3. low": "29.7", "4. close": "29.74", - "5. adjusted close": "13.9870161578762", + "5. adjusted close": "13.9067313134462", "6. volume": "181100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24652,7 +24662,7 @@ "2. high": "30.0", "3. low": "29.59", "4. close": "29.89", - "5. adjusted close": "14.0575626415239", + "5. adjusted close": "13.9768728634468", "6. volume": "214500", "7. dividend amount": "0.1600", "8. split coefficient": "1.0" @@ -24662,7 +24672,7 @@ "2. high": "30.03", "3. low": "29.88", "4. close": "29.94", - "5. adjusted close": "14.0061040095583", + "5. adjusted close": "13.925709601717", "6. volume": "201300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24672,7 +24682,7 @@ "2. high": "30.07", "3. low": "29.84", "4. close": "29.89", - "5. adjusted close": "13.9827137223012", + "5. adjusted close": "13.902453573658", "6. volume": "274600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24682,7 +24692,7 @@ "2. high": "29.8752", "3. low": "29.75", "4. close": "29.86", - "5. adjusted close": "13.9686795499469", + "5. adjusted close": "13.8884999568226", "6. volume": "162600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24692,7 +24702,7 @@ "2. high": "29.88", "3. low": "29.6601", "4. close": "29.75", - "5. adjusted close": "13.9172209179812", + "5. adjusted close": "13.8373366950929", "6. volume": "234400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24702,7 +24712,7 @@ "2. high": "29.84", "3. low": "29.52", "4. close": "29.74", - "5. adjusted close": "13.9125428605298", + "5. adjusted close": "13.8326854894811", "6. volume": "154900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24712,7 +24722,7 @@ "2. high": "29.75", "3. low": "29.56", "4. close": "29.75", - "5. adjusted close": "13.9172209179812", + "5. adjusted close": "13.8373366950929", "6. volume": "282100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24722,7 +24732,7 @@ "2. high": "29.69", "3. low": "29.44", "4. close": "29.54", - "5. adjusted close": "13.8189817115014", + "5. adjusted close": "13.7396613772452", "6. volume": "257600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24732,7 +24742,7 @@ "2. high": "29.75", "3. low": "29.3", "4. close": "29.49", - "5. adjusted close": "13.7955914242443", + "5. adjusted close": "13.7164053491862", "6. volume": "202100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24742,7 +24752,7 @@ "2. high": "29.71", "3. low": "29.46", "4. close": "29.56", - "5. adjusted close": "13.8283378264042", + "5. adjusted close": "13.7489637884688", "6. volume": "134800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24752,7 +24762,7 @@ "2. high": "29.8", "3. low": "29.34", "4. close": "29.69", - "5. adjusted close": "13.8891525732727", + "5. adjusted close": "13.8094294614221", "6. volume": "503100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24762,7 +24772,7 @@ "2. high": "29.6", "3. low": "29.16", "4. close": "29.43", - "5. adjusted close": "13.7675230795357", + "5. adjusted close": "13.6884981155154", "6. volume": "250100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24772,7 +24782,7 @@ "2. high": "29.72", "3. low": "29.07", "4. close": "29.12", - "5. adjusted close": "13.6225032985416", + "5. adjusted close": "13.5443107415497", "6. volume": "607900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24782,7 +24792,7 @@ "2. high": "29.65", "3. low": "29.14", "4. close": "29.64", - "5. adjusted close": "13.8657622860156", + "5. adjusted close": "13.7861734333631", "6. volume": "342900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24792,7 +24802,7 @@ "2. high": "29.35", "3. low": "28.9", "4. close": "29.13", - "5. adjusted close": "13.6271813559931", + "5. adjusted close": "13.5489619471615", "6. volume": "233500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24802,7 +24812,7 @@ "2. high": "29.18", "3. low": "28.85", "4. close": "28.98", - "5. adjusted close": "13.5570104942217", + "5. adjusted close": "13.4791938629846", "6. volume": "344500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24812,7 +24822,7 @@ "2. high": "29.5101", "3. low": "29.1", "4. close": "29.24", - "5. adjusted close": "13.6786399879587", + "5. adjusted close": "13.6001252088913", "6. volume": "272700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24822,7 +24832,7 @@ "2. high": "29.29", "3. low": "28.91", "4. close": "29.14", - "5. adjusted close": "13.6318594134445", + "5. adjusted close": "13.5536131527733", "6. volume": "277500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24832,7 +24842,7 @@ "2. high": "29.24", "3. low": "28.85", "4. close": "29.1", - "5. adjusted close": "13.6131471836388", + "5. adjusted close": "13.5350083303262", "6. volume": "268800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24842,7 +24852,7 @@ "2. high": "29.424", "3. low": "29.02", "4. close": "29.08", - "5. adjusted close": "13.6037910687359", + "5. adjusted close": "13.5257059191026", "6. volume": "245600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24852,7 +24862,7 @@ "2. high": "29.38", "3. low": "28.92", "4. close": "29.26", - "5. adjusted close": "13.6879961028615", + "5. adjusted close": "13.6094276201149", "6. volume": "236400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24862,7 +24872,7 @@ "2. high": "29.08", "3. low": "28.9", "4. close": "28.9", - "5. adjusted close": "13.5195860346103", + "5. adjusted close": "13.4419842180902", "6. volume": "356300", "7. dividend amount": "0.1550", "8. split coefficient": "1.0" @@ -24872,7 +24882,7 @@ "2. high": "29.245", "3. low": "29.0", "4. close": "29.08", - "5. adjusted close": "13.5312187880388", + "5. adjusted close": "13.4535502000366", "6. volume": "296400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24882,7 +24892,7 @@ "2. high": "29.4312", "3. low": "29.02", "4. close": "29.13", - "5. adjusted close": "13.5544842948959", + "5. adjusted close": "13.4766821639294", "6. volume": "410800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24892,7 +24902,7 @@ "2. high": "29.65", "3. low": "29.41", "4. close": "29.5", - "5. adjusted close": "13.7266490456378", + "5. adjusted close": "13.6478586967359", "6. volume": "424300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24902,7 +24912,7 @@ "2. high": "29.7", "3. low": "29.35", "4. close": "29.5", - "5. adjusted close": "13.7266490456378", + "5. adjusted close": "13.6478586967359", "6. volume": "2856800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24912,7 +24922,7 @@ "2. high": "31.22", "3. low": "30.81", "4. close": "31.08", - "5. adjusted close": "14.4618390623194", + "5. adjusted close": "14.3788287557475", "6. volume": "224600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24922,7 +24932,7 @@ "2. high": "31.1", "3. low": "30.6", "4. close": "30.94", - "5. adjusted close": "14.3966956431197", + "5. adjusted close": "14.3140592568478", "6. volume": "214700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24932,7 +24942,7 @@ "2. high": "30.8999", "3. low": "30.5412", "4. close": "30.8", - "5. adjusted close": "14.3315522239201", + "5. adjusted close": "14.249289757948", "6. volume": "232700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24942,7 +24952,7 @@ "2. high": "30.7499", "3. low": "30.4006", "4. close": "30.56", - "5. adjusted close": "14.2198777910064", + "5. adjusted close": "14.1382563312627", "6. volume": "117600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24952,7 +24962,7 @@ "2. high": "30.98", "3. low": "30.59", "4. close": "30.62", - "5. adjusted close": "14.2477963992349", + "5. adjusted close": "14.166014687934", "6. volume": "122000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24962,7 +24972,7 @@ "2. high": "31.05", "3. low": "30.46", "4. close": "30.88", - "5. adjusted close": "14.3687770348913", + "5. adjusted close": "14.2863009001764", "6. volume": "178600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24972,7 +24982,7 @@ "2. high": "30.95", "3. low": "30.62", "4. close": "30.95", - "5. adjusted close": "14.4013487444911", + "5. adjusted close": "14.3186856496263", "6. volume": "131700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24982,7 +24992,7 @@ "2. high": "30.8051", "3. low": "30.57", "4. close": "30.66", - "5. adjusted close": "14.2664088047205", + "5. adjusted close": "14.1845202590482", "6. volume": "135900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -24992,7 +25002,7 @@ "2. high": "30.81", "3. low": "30.4455", "4. close": "30.53", - "5. adjusted close": "14.2059184868922", + "5. adjusted close": "14.124377152927", "6. volume": "172300", "7. dividend amount": "0.1550", "8. split coefficient": "1.0" @@ -25002,7 +25012,7 @@ "2. high": "30.84", "3. low": "30.52", "4. close": "30.8", - "5. adjusted close": "14.2591588527385", + "5. adjusted close": "14.177311921465", "6. volume": "135700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25012,7 +25022,7 @@ "2. high": "30.97", "3. low": "30.37", "4. close": "30.58", - "5. adjusted close": "14.1573077180761", + "5. adjusted close": "14.0760454077402", "6. volume": "170100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25022,7 +25032,7 @@ "2. high": "30.77", "3. low": "30.47", "4. close": "30.77", - "5. adjusted close": "14.2452700616482", + "5. adjusted close": "14.1635028514116", "6. volume": "137200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25032,7 +25042,7 @@ "2. high": "30.9", "3. low": "30.4101", "4. close": "30.82", - "5. adjusted close": "14.2684180467987", + "5. adjusted close": "14.1865179681672", "6. volume": "193100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25042,7 +25052,7 @@ "2. high": "31.17", "3. low": "30.4", "4. close": "30.6", - "5. adjusted close": "14.1665669121363", + "5. adjusted close": "14.0852514544425", "6. volume": "223500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25052,7 +25062,7 @@ "2. high": "31.18", "3. low": "30.804", "4. close": "30.9", - "5. adjusted close": "14.3054548230396", + "5. adjusted close": "14.2233421549762", "6. volume": "266500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25062,7 +25072,7 @@ "2. high": "30.97", "3. low": "30.6101", "4. close": "30.88", - "5. adjusted close": "14.2961956289794", + "5. adjusted close": "14.214136108274", "6. volume": "153000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25072,7 +25082,7 @@ "2. high": "30.61", "3. low": "30.34", "4. close": "30.59", - "5. adjusted close": "14.1619373151062", + "5. adjusted close": "14.0806484310913", "6. volume": "199000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25082,7 +25092,7 @@ "2. high": "30.73", "3. low": "30.5", "4. close": "30.61", - "5. adjusted close": "14.1711965091664", + "5. adjusted close": "14.0898544777936", "6. volume": "251000", "7. dividend amount": "0.2000", "8. split coefficient": "1.0" @@ -25092,7 +25102,7 @@ "2. high": "30.9", "3. low": "30.4", "4. close": "30.74", - "5. adjusted close": "14.138999697883", + "5. adjusted close": "14.0578424747606", "6. volume": "389900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25102,7 +25112,7 @@ "2. high": "30.589", "3. low": "30.2", "4. close": "30.35", - "5. adjusted close": "13.9596174635898", + "5. adjusted close": "13.8794898864341", "6. volume": "215000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25112,7 +25122,7 @@ "2. high": "30.43", "3. low": "29.81", "4. close": "30.36", - "5. adjusted close": "13.9642170080588", + "5. adjusted close": "13.8840630297246", "6. volume": "248800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25122,7 +25132,7 @@ "2. high": "29.87", "3. low": "29.3501", "4. close": "29.75", - "5. adjusted close": "13.6836447954463", + "5. adjusted close": "13.6051012890087", "6. volume": "222800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25132,7 +25142,7 @@ "2. high": "29.47", "3. low": "29.18", "4. close": "29.26", - "5. adjusted close": "13.4582671164625", + "5. adjusted close": "13.381017267778", "6. volume": "171000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25142,7 +25152,7 @@ "2. high": "29.18", "3. low": "28.9", "4. close": "29.17", - "5. adjusted close": "13.416871216241", + "5. adjusted close": "13.3398589781642", "6. volume": "144900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25152,7 +25162,7 @@ "2. high": "28.94", "3. low": "28.5", "4. close": "28.88", - "5. adjusted close": "13.2834844266383", + "5. adjusted close": "13.2072378227419", "6. volume": "225700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25162,7 +25172,7 @@ "2. high": "28.45", "3. low": "28.11", "4. close": "28.39", - "5. adjusted close": "13.0581067476545", + "5. adjusted close": "12.9831538015112", "6. volume": "187600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25172,7 +25182,7 @@ "2. high": "28.28", "3. low": "27.71", "4. close": "27.98", - "5. adjusted close": "12.8695254244231", + "5. adjusted close": "12.7956549266039", "6. volume": "187000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25182,7 +25192,7 @@ "2. high": "27.94", "3. low": "27.53", "4. close": "27.77", - "5. adjusted close": "12.7729349905729", + "5. adjusted close": "12.699618917505", "6. volume": "87300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25192,7 +25202,7 @@ "2. high": "28.08", "3. low": "27.42", "4. close": "27.58", - "5. adjusted close": "12.6855436456608", + "5. adjusted close": "12.6127291949869", "6. volume": "240600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25202,7 +25212,7 @@ "2. high": "27.89", "3. low": "27.31", "4. close": "27.41", - "5. adjusted close": "12.6073513896868", + "5. adjusted close": "12.5349857590497", "6. volume": "250700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25212,7 +25222,7 @@ "2. high": "27.96", "3. low": "27.31", "4. close": "27.69", - "5. adjusted close": "12.7361386348204", + "5. adjusted close": "12.6630337711816", "6. volume": "514400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25222,7 +25232,7 @@ "2. high": "27.7557", "3. low": "27.0185", "4. close": "27.61", - "5. adjusted close": "12.699342279068", + "5. adjusted close": "12.6264486248582", "6. volume": "263600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25232,7 +25242,7 @@ "2. high": "27.14", "3. low": "26.3927", "4. close": "26.81", - "5. adjusted close": "12.3313787215434", + "5. adjusted close": "12.2605971616244", "6. volume": "314900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25242,7 +25252,7 @@ "2. high": "26.74", "3. low": "26.3", "4. close": "26.71", - "5. adjusted close": "12.2853832768528", + "5. adjusted close": "12.2148657287201", "6. volume": "298500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25252,7 +25262,7 @@ "2. high": "27.05", "3. low": "25.52", "4. close": "26.43", - "5. adjusted close": "12.1565960317192", + "5. adjusted close": "12.0868177165883", "6. volume": "644800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25262,7 +25272,7 @@ "2. high": "27.35", "3. low": "26.79", "4. close": "27.27", - "5. adjusted close": "12.54295776712", + "5. adjusted close": "12.4709617529838", "6. volume": "310800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25272,7 +25282,7 @@ "2. high": "27.54", "3. low": "26.55", "4. close": "26.87", - "5. adjusted close": "12.3589759883577", + "5. adjusted close": "12.2880360213669", "6. volume": "487200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25282,7 +25292,7 @@ "2. high": "28.5", "3. low": "27.73", "4. close": "27.77", - "5. adjusted close": "12.7729349905729", + "5. adjusted close": "12.699618917505", "6. volume": "186700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25292,7 +25302,7 @@ "2. high": "28.51", "3. low": "28.01", "4. close": "28.34", - "5. adjusted close": "13.0351090253092", + "5. adjusted close": "12.9602880850591", "6. volume": "61800", "7. dividend amount": "0.1550", "8. split coefficient": "1.0" @@ -25302,7 +25312,7 @@ "2. high": "28.481", "3. low": "27.925", "4. close": "28.41", - "5. adjusted close": "12.9962255626964", + "5. adjusted close": "12.921627811775", "6. volume": "250700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25312,7 +25322,7 @@ "2. high": "27.97", "3. low": "27.67", "4. close": "27.82", - "5. adjusted close": "12.7263285869135", + "5. adjusted close": "12.653280032509", "6. volume": "191000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25322,7 +25332,7 @@ "2. high": "27.93", "3. low": "27.0", "4. close": "27.88", - "5. adjusted close": "12.7537757369932", + "5. adjusted close": "12.6805696371801", "6. volume": "271000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25332,7 +25342,7 @@ "2. high": "28.18", "3. low": "27.24", "4. close": "27.31", - "5. adjusted close": "12.4930278112368", + "5. adjusted close": "12.4213183928045", "6. volume": "223700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25342,7 +25352,7 @@ "2. high": "28.22", "3. low": "27.8", "4. close": "27.88", - "5. adjusted close": "12.7537757369932", + "5. adjusted close": "12.6805696371801", "6. volume": "228400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25352,7 +25362,7 @@ "2. high": "28.64", "3. low": "28.16", "4. close": "28.38", - "5. adjusted close": "12.9825019876566", + "5. adjusted close": "12.9079830094394", "6. volume": "261000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25362,7 +25372,7 @@ "2. high": "28.7", "3. low": "28.01", "4. close": "28.09", - "5. adjusted close": "12.8498407622718", + "5. adjusted close": "12.776083253529", "6. volume": "305800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25372,7 +25382,7 @@ "2. high": "27.96", "3. low": "27.2", "4. close": "27.88", - "5. adjusted close": "12.7537757369932", + "5. adjusted close": "12.6805696371801", "6. volume": "267500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25382,7 +25392,7 @@ "2. high": "27.832", "3. low": "27.19", "4. close": "27.19", - "5. adjusted close": "12.4381335110776", + "5. adjusted close": "12.3667391834622", "6. volume": "538000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25392,7 +25402,7 @@ "2. high": "28.17", "3. low": "26.84", "4. close": "27.19", - "5. adjusted close": "12.4381335110776", + "5. adjusted close": "12.3667391834622", "6. volume": "1273200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25402,7 +25412,7 @@ "2. high": "29.0", "3. low": "27.03", "4. close": "28.1", - "5. adjusted close": "12.8544152872851", + "5. adjusted close": "12.7806315209742", "6. volume": "1010600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25412,7 +25422,7 @@ "2. high": "29.64", "3. low": "28.89", "4. close": "29.0", - "5. adjusted close": "13.2661225384793", + "5. adjusted close": "13.189975591041", "6. volume": "380600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25422,7 +25432,7 @@ "2. high": "29.81", "3. low": "29.47", "4. close": "29.64", - "5. adjusted close": "13.5588921393285", + "5. adjusted close": "13.4810647075329", "6. volume": "152800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25432,7 +25442,7 @@ "2. high": "29.7399", "3. low": "29.05", "4. close": "29.47", - "5. adjusted close": "13.4811252141029", + "5. adjusted close": "13.4037441609648", "6. volume": "240300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25442,7 +25452,7 @@ "2. high": "30.14", "3. low": "29.49", "4. close": "29.57", - "5. adjusted close": "13.5268704642356", + "5. adjusted close": "13.4492268354166", "6. volume": "278800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25452,7 +25462,7 @@ "2. high": "30.33", "3. low": "29.25", "4. close": "29.72", - "5. adjusted close": "13.5954883394346", + "5. adjusted close": "13.5174508470944", "6. volume": "236700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25462,7 +25472,7 @@ "2. high": "30.2972", "3. low": "29.04", "4. close": "29.41", - "5. adjusted close": "13.4536780640233", + "5. adjusted close": "13.3764545562937", "6. volume": "939200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25472,7 +25482,7 @@ "2. high": "31.49", "3. low": "30.57", "4. close": "30.83", - "5. adjusted close": "14.1032606159074", + "5. adjusted close": "14.0223085335101", "6. volume": "296200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25482,7 +25492,7 @@ "2. high": "31.18", "3. low": "30.55", "4. close": "31.07", - "5. adjusted close": "14.2130492162259", + "5. adjusted close": "14.1314669521946", "6. volume": "324800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25492,7 +25502,7 @@ "2. high": "30.95", "3. low": "30.53", "4. close": "30.61", - "5. adjusted close": "14.0026210656155", + "5. adjusted close": "13.922246649716", "6. volume": "176300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25502,7 +25512,7 @@ "2. high": "31.151", "3. low": "30.4", "4. close": "30.62", - "5. adjusted close": "14.0071955906288", + "5. adjusted close": "13.9267949171612", "6. volume": "64400", "7. dividend amount": "0.1550", "8. split coefficient": "1.0" @@ -25512,7 +25522,7 @@ "2. high": "31.4848", "3. low": "30.88", "4. close": "31.16", - "5. adjusted close": "14.182427769423", + "5. adjusted close": "14.1010212711208", "6. volume": "273700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25522,7 +25532,7 @@ "2. high": "31.19", "3. low": "30.9", "4. close": "30.98", - "5. adjusted close": "14.1005010364803", + "5. adjusted close": "14.0195647939449", "6. volume": "284500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25532,7 +25542,7 @@ "2. high": "31.21", "3. low": "30.64", "4. close": "31.02", - "5. adjusted close": "14.1187069771342", + "5. adjusted close": "14.0376662333173", "6. volume": "339400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25542,7 +25552,7 @@ "2. high": "30.66", "3. low": "29.87", "4. close": "30.46", - "5. adjusted close": "13.863823807979", + "5. adjusted close": "13.7842460821034", "6. volume": "345600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25552,7 +25562,7 @@ "2. high": "30.25", "3. low": "29.69", "4. close": "29.9", - "5. adjusted close": "13.6089406388237", + "5. adjusted close": "13.5308259308894", "6. volume": "323000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25562,7 +25572,7 @@ "2. high": "30.319", "3. low": "29.51", "4. close": "29.69", - "5. adjusted close": "13.5133594503905", + "5. adjusted close": "13.4357933741841", "6. volume": "258800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25572,7 +25582,7 @@ "2. high": "30.1699", "3. low": "29.671", "4. close": "29.9", - "5. adjusted close": "13.6089406388237", + "5. adjusted close": "13.5308259308894", "6. volume": "212800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25582,7 +25592,7 @@ "2. high": "29.85", "3. low": "29.5101", "4. close": "29.79", - "5. adjusted close": "13.5588743020254", + "5. adjusted close": "13.4810469726152", "6. volume": "223700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25592,7 +25602,7 @@ "2. high": "29.67", "3. low": "29.37", "4. close": "29.57", - "5. adjusted close": "13.4587416284287", + "5. adjusted close": "13.3814890560669", "6. volume": "220100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25602,7 +25612,7 @@ "2. high": "29.73", "3. low": "29.37", "4. close": "29.37", - "5. adjusted close": "13.367711925159", + "5. adjusted close": "13.2909818592047", "6. volume": "221500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25612,7 +25622,7 @@ "2. high": "29.49", "3. low": "29.0501", "4. close": "29.3", - "5. adjusted close": "13.3358515290146", + "5. adjusted close": "13.259304340303", "6. volume": "191000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25622,7 +25632,7 @@ "2. high": "29.95", "3. low": "29.01", "4. close": "29.01", - "5. adjusted close": "13.2038584592735", + "5. adjusted close": "13.1280689048529", "6. volume": "345400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25632,7 +25642,7 @@ "2. high": "30.08", "3. low": "29.75", "4. close": "30.06", - "5. adjusted close": "13.6817644014395", + "5. adjusted close": "13.6032316883791", "6. volume": "213600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25642,7 +25652,7 @@ "2. high": "29.84", "3. low": "29.61", "4. close": "29.71", - "5. adjusted close": "13.5224624207175", + "5. adjusted close": "13.4448440938704", "6. volume": "224000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25652,7 +25662,7 @@ "2. high": "29.75", "3. low": "29.35", "4. close": "29.58", - "5. adjusted close": "13.4632931135922", + "5. adjusted close": "13.38601441591", "6. volume": "146800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25662,7 +25672,7 @@ "2. high": "29.93", "3. low": "29.55", "4. close": "29.55", - "5. adjusted close": "13.4496386581017", + "5. adjusted close": "13.3724383363806", "6. volume": "244600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25672,7 +25682,7 @@ "2. high": "29.72", "3. low": "29.34", "4. close": "29.61", - "5. adjusted close": "13.4769475690826", + "5. adjusted close": "13.3995904954393", "6. volume": "241000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25682,7 +25692,7 @@ "2. high": "29.6129", "3. low": "29.06", "4. close": "29.27", - "5. adjusted close": "13.3221970735241", + "5. adjusted close": "13.2457282607737", "6. volume": "234500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25692,7 +25702,7 @@ "2. high": "29.32", "3. low": "28.51", "4. close": "29.15", - "5. adjusted close": "13.2675792515623", + "5. adjusted close": "13.1914239426564", "6. volume": "276700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25702,7 +25712,7 @@ "2. high": "29.1", "3. low": "28.18", "4. close": "28.85", - "5. adjusted close": "13.1310346966577", + "5. adjusted close": "13.0556631473632", "6. volume": "392400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25712,7 +25722,7 @@ "2. high": "29.7199", "3. low": "28.11", "4. close": "28.39", - "5. adjusted close": "12.9216663791373", + "5. adjusted close": "12.8474965945803", "6. volume": "633000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25722,7 +25732,7 @@ "2. high": "30.38", "3. low": "28.64", "4. close": "29.27", - "5. adjusted close": "13.3221970735241", + "5. adjusted close": "13.2457282607737", "6. volume": "116200", "7. dividend amount": "0.1550", "8. split coefficient": "1.0" @@ -25732,7 +25742,7 @@ "2. high": "30.89", "3. low": "30.17", "4. close": "30.71", - "5. adjusted close": "13.9039820604223", + "5. adjusted close": "13.8241738279816", "6. volume": "296500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25742,7 +25752,7 @@ "2. high": "31.0", "3. low": "30.01", "4. close": "30.07", - "5. adjusted close": "13.6142214443796", + "5. adjusted close": "13.5360764248586", "6. volume": "412300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25752,7 +25762,7 @@ "2. high": "31.1999", "3. low": "30.74", "4. close": "30.99", - "5. adjusted close": "14.0307523299409", + "5. adjusted close": "13.9502164418479", "6. volume": "308000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25762,7 +25772,7 @@ "2. high": "31.58", "3. low": "31.04", "4. close": "31.11", - "5. adjusted close": "14.0850824454489", + "5. adjusted close": "14.0042347049335", "6. volume": "254100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25772,7 +25782,7 @@ "2. high": "31.555", "3. low": "31.02", "4. close": "31.5", - "5. adjusted close": "14.2616553208499", + "5. adjusted close": "14.1797940599616", "6. volume": "275200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25782,7 +25792,7 @@ "2. high": "31.45", "3. low": "31.0", "4. close": "31.01", - "5. adjusted close": "14.0398073491923", + "5. adjusted close": "13.9592194856955", "6. volume": "249900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25792,7 +25802,7 @@ "2. high": "31.46", "3. low": "31.0", "4. close": "31.32", - "5. adjusted close": "14.1801601475879", + "5. adjusted close": "14.0987666653332", "6. volume": "255000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25802,7 +25812,7 @@ "2. high": "31.31", "3. low": "30.5", "4. close": "31.25", - "5. adjusted close": "14.1484675802083", + "5. adjusted close": "14.0672560118667", "6. volume": "284500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25812,7 +25822,7 @@ "2. high": "31.3", "3. low": "30.5101", "4. close": "31.01", - "5. adjusted close": "14.0398073491923", + "5. adjusted close": "13.9592194856955", "6. volume": "445600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25822,7 +25832,7 @@ "2. high": "32.31", "3. low": "30.99", "4. close": "31.15", - "5. adjusted close": "14.1031924839516", + "5. adjusted close": "14.0222407926287", "6. volume": "479700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25832,7 +25842,7 @@ "2. high": "32.389", "3. low": "31.93", "4. close": "32.13", - "5. adjusted close": "14.5468884272669", + "5. adjusted close": "14.4633899411608", "6. volume": "271100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25842,7 +25852,7 @@ "2. high": "32.84", "3. low": "31.88", "4. close": "32.0", - "5. adjusted close": "14.4880308021333", + "5. adjusted close": "14.4048701561515", "6. volume": "308900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25852,7 +25862,7 @@ "2. high": "32.39", "3. low": "32.03", "4. close": "32.09", - "5. adjusted close": "14.5287783887643", + "5. adjusted close": "14.4453838534656", "6. volume": "217200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25862,7 +25872,7 @@ "2. high": "32.48", "3. low": "31.84", "4. close": "32.25", - "5. adjusted close": "14.6012185427749", + "5. adjusted close": "14.5174082042464", "6. volume": "390100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25872,7 +25882,7 @@ "2. high": "32.843", "3. low": "32.32", "4. close": "32.48", - "5. adjusted close": "14.7053512641653", + "5. adjusted close": "14.6209432084937", "6. volume": "318300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25882,7 +25892,7 @@ "2. high": "33.22", "3. low": "32.5", "4. close": "32.61", - "5. adjusted close": "14.7642088892989", + "5. adjusted close": "14.6794629935031", "6. volume": "294900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25892,7 +25902,7 @@ "2. high": "33.27", "3. low": "32.64", "4. close": "32.9", - "5. adjusted close": "14.8955066684433", + "5. adjusted close": "14.8100071292932", "6. volume": "250000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25902,7 +25912,7 @@ "2. high": "33.3599", "3. low": "32.63", "4. close": "32.87", - "5. adjusted close": "14.8819241395663", + "5. adjusted close": "14.7965025635218", "6. volume": "305500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25912,7 +25922,7 @@ "2. high": "33.64", "3. low": "33.08", "4. close": "33.4", - "5. adjusted close": "15.1218821497266", + "5. adjusted close": "15.0350832254831", "6. volume": "253600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25922,7 +25932,7 @@ "2. high": "34.177", "3. low": "33.15", "4. close": "33.49", - "5. adjusted close": "15.1626297363576", + "5. adjusted close": "15.0755969227973", "6. volume": "56200", "7. dividend amount": "0.1550", "8. split coefficient": "1.0" @@ -25932,7 +25942,7 @@ "2. high": "34.38", "3. low": "33.6", "4. close": "34.15", - "5. adjusted close": "15.3902156485841", + "5. adjusted close": "15.3018765021111", "6. volume": "313500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25942,7 +25952,7 @@ "2. high": "34.4514", "3. low": "34.04", "4. close": "34.05", - "5. adjusted close": "15.3451491313115", + "5. adjusted close": "15.2570686646232", "6. volume": "367300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25952,7 +25962,7 @@ "2. high": "34.44", "3. low": "34.1501", "4. close": "34.38", - "5. adjusted close": "15.493868638311", + "5. adjusted close": "15.4049345283332", "6. volume": "213600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25962,7 +25972,7 @@ "2. high": "34.38", "3. low": "34.03", "4. close": "34.23", - "5. adjusted close": "15.4262688624022", + "5. adjusted close": "15.3377227721014", "6. volume": "259400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25972,7 +25982,7 @@ "2. high": "34.27", "3. low": "33.81", "4. close": "34.02", - "5. adjusted close": "15.3316291761298", + "5. adjusted close": "15.2436263133768", "6. volume": "279800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25982,7 +25992,7 @@ "2. high": "34.28", "3. low": "33.5", "4. close": "33.99", - "5. adjusted close": "15.318109220948", + "5. adjusted close": "15.2301839621305", "6. volume": "448300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -25992,7 +26002,7 @@ "2. high": "33.62", "3. low": "33.1", "4. close": "33.39", - "5. adjusted close": "15.0477101173125", + "5. adjusted close": "14.9613369372032", "6. volume": "307500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26002,7 +26012,7 @@ "2. high": "33.03", "3. low": "32.7001", "4. close": "33.03", - "5. adjusted close": "14.8854706551313", + "5. adjusted close": "14.8000287222468", "6. volume": "286100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26012,7 +26022,7 @@ "2. high": "33.22", "3. low": "32.751", "4. close": "32.95", - "5. adjusted close": "14.8494174413132", + "5. adjusted close": "14.7641824522565", "6. volume": "240200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26022,7 +26032,7 @@ "2. high": "33.0", "3. low": "32.414", "4. close": "32.7", - "5. adjusted close": "14.7367511481318", + "5. adjusted close": "14.6521628585368", "6. volume": "265300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26032,7 +26042,7 @@ "2. high": "32.63", "3. low": "32.0", "4. close": "32.59", - "5. adjusted close": "14.6871779791319", + "5. adjusted close": "14.6028742373001", "6. volume": "293200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26042,7 +26052,7 @@ "2. high": "32.38", "3. low": "31.5", "4. close": "32.24", - "5. adjusted close": "14.5294451686779", + "5. adjusted close": "14.4460468060926", "6. volume": "189500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26052,7 +26062,7 @@ "2. high": "32.095", "3. low": "31.74", "4. close": "31.93", - "5. adjusted close": "14.389738965133", + "5. adjusted close": "14.3071425098801", "6. volume": "179900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26062,7 +26072,7 @@ "2. high": "31.9601", "3. low": "31.55", "4. close": "31.81", - "5. adjusted close": "14.3356591444059", + "5. adjusted close": "14.2533731048947", "6. volume": "157600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26072,7 +26082,7 @@ "2. high": "31.88", "3. low": "31.25", "4. close": "31.73", - "5. adjusted close": "14.2996059305878", + "5. adjusted close": "14.2175268349044", "6. volume": "250300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26082,7 +26092,7 @@ "2. high": "32.0199", "3. low": "31.15", "4. close": "31.15", - "5. adjusted close": "14.0382201304069", + "5. adjusted close": "13.9576413774747", "6. volume": "241900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26092,7 +26102,7 @@ "2. high": "31.76", "3. low": "30.71", "4. close": "31.74", - "5. adjusted close": "14.3041125823151", + "5. adjusted close": "14.2220076186532", "6. volume": "234200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26102,7 +26112,7 @@ "2. high": "32.06", "3. low": "29.35", "4. close": "30.44", - "5. adjusted close": "13.7182478577716", + "5. adjusted close": "13.6395057313107", "6. volume": "1108500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26112,7 +26122,7 @@ "2. high": "32.77", "3. low": "32.05", "4. close": "32.06", - "5. adjusted close": "14.4483254375873", + "5. adjusted close": "14.3653926986144", "6. volume": "247700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26122,7 +26132,7 @@ "2. high": "32.63", "3. low": "31.91", "4. close": "32.52", - "5. adjusted close": "14.6556314170411", + "5. adjusted close": "14.5715087510586", "6. volume": "408500", "7. dividend amount": "0.1500", "8. split coefficient": "1.0" @@ -26132,7 +26142,7 @@ "2. high": "32.06", "3. low": "31.57", "4. close": "32.03", - "5. adjusted close": "14.3685299751401", + "5. adjusted close": "14.2860552585371", "6. volume": "264400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26142,7 +26152,7 @@ "2. high": "31.85", "3. low": "31.5", "4. close": "31.62", - "5. adjusted close": "14.1846056139223", + "5. adjusted close": "14.1031866148905", "6. volume": "190700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26152,7 +26162,7 @@ "2. high": "31.9395", "3. low": "31.56", "4. close": "31.77", - "5. adjusted close": "14.2518950143678", + "5. adjusted close": "14.1700897772003", "6. volume": "211200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26162,7 +26172,7 @@ "2. high": "31.96", "3. low": "31.37", "4. close": "31.9", - "5. adjusted close": "14.310212494754", + "5. adjusted close": "14.2280725178687", "6. volume": "314500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26172,7 +26182,7 @@ "2. high": "31.935", "3. low": "31.32", "4. close": "31.41", - "5. adjusted close": "14.0904004532985", + "5. adjusted close": "14.0095221876569", "6. volume": "339300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26182,7 +26192,7 @@ "2. high": "32.09", "3. low": "31.81", "4. close": "31.95", - "5. adjusted close": "14.3326422949025", + "5. adjusted close": "14.2503735719719", "6. volume": "184500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26192,7 +26202,7 @@ "2. high": "32.24", "3. low": "31.56", "4. close": "31.74", - "5. adjusted close": "14.2384371342787", + "5. adjusted close": "14.1567091447383", "6. volume": "218000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26202,7 +26212,7 @@ "2. high": "32.05", "3. low": "31.72", "4. close": "32.05", - "5. adjusted close": "14.3775018951995", + "5. adjusted close": "14.2949756801784", "6. volume": "212500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26212,7 +26222,7 @@ "2. high": "32.099", "3. low": "31.75", "4. close": "31.87", - "5. adjusted close": "14.2967546146649", + "5. adjusted close": "14.2146918854067", "6. volume": "202900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26222,7 +26232,7 @@ "2. high": "32.32", "3. low": "31.59", "4. close": "31.72", - "5. adjusted close": "14.2294652142193", + "5. adjusted close": "14.147788723097", "6. volume": "257800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26232,7 +26242,7 @@ "2. high": "32.37", "3. low": "31.74", "4. close": "32.29", - "5. adjusted close": "14.4851649359124", + "5. adjusted close": "14.402020739874", "6. volume": "322600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26242,7 +26252,7 @@ "2. high": "32.2", "3. low": "31.34", "4. close": "31.83", - "5. adjusted close": "14.2788107745461", + "5. adjusted close": "14.1968510421241", "6. volume": "345300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26252,7 +26262,7 @@ "2. high": "31.57", "3. low": "31.25", "4. close": "31.3", - "5. adjusted close": "14.0410548929718", + "5. adjusted close": "13.9604598686298", "6. volume": "429500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26262,7 +26272,7 @@ "2. high": "31.38", "3. low": "30.95", "4. close": "31.33", - "5. adjusted close": "14.0545127730609", + "5. adjusted close": "13.9738405010917", "6. volume": "232000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26272,7 +26282,7 @@ "2. high": "31.24", "3. low": "30.87", "4. close": "30.95", - "5. adjusted close": "13.8840462919322", + "5. adjusted close": "13.8043524899071", "6. volume": "249900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26282,7 +26292,7 @@ "2. high": "31.6199", "3. low": "30.9", "4. close": "31.05", - "5. adjusted close": "13.9289058922292", + "5. adjusted close": "13.8489545981136", "6. volume": "284300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26292,7 +26302,7 @@ "2. high": "31.91", "3. low": "31.26", "4. close": "31.3", - "5. adjusted close": "14.0410548929718", + "5. adjusted close": "13.9604598686298", "6. volume": "320300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26302,7 +26312,7 @@ "2. high": "32.1346", "3. low": "31.69", "4. close": "31.7", - "5. adjusted close": "14.2204932941599", + "5. adjusted close": "14.1388683014557", "6. volume": "244800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26312,7 +26322,7 @@ "2. high": "32.0199", "3. low": "31.65", "4. close": "31.91", - "5. adjusted close": "14.3146984547837", + "5. adjusted close": "14.2325327286893", "6. volume": "235700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26322,7 +26332,7 @@ "2. high": "31.88", "3. low": "31.65", "4. close": "31.71", - "5. adjusted close": "14.2249792541896", + "5. adjusted close": "14.1433285122764", "6. volume": "194000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26332,7 +26342,7 @@ "2. high": "31.79", "3. low": "31.42", "4. close": "31.65", - "5. adjusted close": "14.1980634940114", + "5. adjusted close": "14.1165672473525", "6. volume": "187400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26342,7 +26352,7 @@ "2. high": "31.79", "3. low": "31.1649", "4. close": "31.32", - "5. adjusted close": "14.0500268130312", + "5. adjusted close": "13.9693802902711", "6. volume": "48200", "7. dividend amount": "0.1500", "8. split coefficient": "1.0" @@ -26352,7 +26362,7 @@ "2. high": "32.22", "3. low": "31.63", "4. close": "31.86", - "5. adjusted close": "14.2241453531355", + "5. adjusted close": "14.1424993977768", "6. volume": "211800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26362,7 +26372,7 @@ "2. high": "32.0", "3. low": "31.745", "4. close": "32.0", - "5. adjusted close": "14.286649444455", + "5. adjusted close": "14.2046447184199", "6. volume": "386100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26372,7 +26382,7 @@ "2. high": "31.85", "3. low": "31.34", "4. close": "31.74", - "5. adjusted close": "14.1705704177188", + "5. adjusted close": "14.0892319800827", "6. volume": "172400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26382,7 +26392,7 @@ "2. high": "31.51", "3. low": "31.13", "4. close": "31.45", - "5. adjusted close": "14.0410976571284", + "5. adjusted close": "13.9605023873221", "6. volume": "195800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26392,7 +26402,7 @@ "2. high": "31.24", "3. low": "30.7", "4. close": "31.06", - "5. adjusted close": "13.8669791170241", + "5. adjusted close": "13.7873832798163", "6. volume": "278500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26402,7 +26412,7 @@ "2. high": "31.1", "3. low": "30.65", "4. close": "30.86", - "5. adjusted close": "13.7776875579963", + "5. adjusted close": "13.6986042503262", "6. volume": "217700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26412,7 +26422,7 @@ "2. high": "30.99", "3. low": "30.6", "4. close": "30.75", - "5. adjusted close": "13.7285772005309", + "5. adjusted close": "13.6497757841066", "6. volume": "337600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26422,7 +26432,7 @@ "2. high": "30.97", "3. low": "30.62", "4. close": "30.94", - "5. adjusted close": "13.8134041816074", + "5. adjusted close": "13.7341158621222", "6. volume": "210000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26432,7 +26442,7 @@ "2. high": "31.15", "3. low": "30.66", "4. close": "30.84", - "5. adjusted close": "13.7687584020935", + "5. adjusted close": "13.6897263473772", "6. volume": "225900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26442,7 +26452,7 @@ "2. high": "31.4699", "3. low": "30.66", "4. close": "30.86", - "5. adjusted close": "13.7776875579963", + "5. adjusted close": "13.6986042503262", "6. volume": "420700", "7. dividend amount": "0.3500", "8. split coefficient": "1.0" @@ -26452,7 +26462,7 @@ "2. high": "30.58", "3. low": "29.47", "4. close": "30.51", - "5. adjusted close": "13.4686718165481", + "5. adjusted close": "13.3913622453525", "6. volume": "338700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26462,7 +26472,7 @@ "2. high": "30.14", "3. low": "29.45", "4. close": "29.65", - "5. adjusted close": "13.089023905626", + "5. adjusted close": "13.0138934963849", "6. volume": "328800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26472,7 +26482,7 @@ "2. high": "30.09", "3. low": "29.75", "4. close": "30.0", - "5. adjusted close": "13.2435317763501", + "5. adjusted close": "13.1675144988717", "6. volume": "304300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26482,7 +26492,7 @@ "2. high": "30.1", "3. low": "29.85", "4. close": "29.89", - "5. adjusted close": "13.1949721598369", + "5. adjusted close": "13.1192336123758", "6. volume": "263700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26492,7 +26502,7 @@ "2. high": "30.15", "3. low": "29.95", "4. close": "30.04", - "5. adjusted close": "13.2611898187186", + "5. adjusted close": "13.1850711848702", "6. volume": "172600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26502,7 +26512,7 @@ "2. high": "30.12", "3. low": "29.61", "4. close": "30.02", - "5. adjusted close": "13.2523607975344", + "5. adjusted close": "13.176292841871", "6. volume": "578500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26512,7 +26522,7 @@ "2. high": "30.12", "3. low": "29.7", "4. close": "30.12", - "5. adjusted close": "13.2965059034555", + "5. adjusted close": "13.2201845568672", "6. volume": "266600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26522,7 +26532,7 @@ "2. high": "30.06", "3. low": "29.26", "4. close": "29.85", - "5. adjusted close": "13.1773141174684", + "5. adjusted close": "13.1016769263773", "6. volume": "433800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26532,7 +26542,7 @@ "2. high": "29.64", "3. low": "28.948", "4. close": "29.23", - "5. adjusted close": "12.9036144607571", + "5. adjusted close": "12.8295482934007", "6. volume": "87200", "7. dividend amount": "0.1500", "8. split coefficient": "1.0" @@ -26542,7 +26552,7 @@ "2. high": "29.81", "3. low": "28.84", "4. close": "29.76", - "5. adjusted close": "13.0705094061311", + "5. adjusted close": "12.9954852692854", "6. volume": "483100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26552,7 +26562,7 @@ "2. high": "29.11", "3. low": "28.52", "4. close": "28.91", - "5. adjusted close": "12.697191765163", + "5. adjusted close": "12.6243104548064", "6. volume": "221300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26562,7 +26572,7 @@ "2. high": "29.17", "3. low": "28.56", "4. close": "28.6", - "5. adjusted close": "12.5610406255158", + "5. adjusted close": "12.4889408165847", "6. volume": "335400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26572,7 +26582,7 @@ "2. high": "29.4", "3. low": "28.82", "4. close": "28.9", - "5. adjusted close": "12.6927997929163", + "5. adjusted close": "12.6199436922832", "6. volume": "510400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26582,7 +26592,7 @@ "2. high": "28.96", "3. low": "27.9", "4. close": "28.94", - "5. adjusted close": "12.7103676819031", + "5. adjusted close": "12.6374107423763", "6. volume": "2594100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26592,7 +26602,7 @@ "2. high": "30.18", "3. low": "29.07", "4. close": "29.3", - "5. adjusted close": "12.8684786827837", + "5. adjusted close": "12.7946141932144", "6. volume": "434000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26602,7 +26612,7 @@ "2. high": "30.31", "3. low": "29.62", "4. close": "30.0", - "5. adjusted close": "13.1759167400515", + "5. adjusted close": "13.1002875698441", "6. volume": "248200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26612,7 +26622,7 @@ "2. high": "30.28", "3. low": "29.97", "4. close": "30.12", - "5. adjusted close": "13.2286204070118", + "5. adjusted close": "13.1526887201235", "6. volume": "147700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26622,7 +26632,7 @@ "2. high": "30.684", "3. low": "29.76", "4. close": "30.21", - "5. adjusted close": "13.2681481572319", + "5. adjusted close": "13.191989582833", "6. volume": "229800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26632,7 +26642,7 @@ "2. high": "30.87", "3. low": "29.69", "4. close": "29.74", - "5. adjusted close": "13.0617254616378", + "5. adjusted close": "12.9867517442388", "6. volume": "422900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26642,7 +26652,7 @@ "2. high": "30.88", "3. low": "30.34", "4. close": "30.84", - "5. adjusted close": "13.544842408773", + "5. adjusted close": "13.4670956217997", "6. volume": "230500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26652,7 +26662,7 @@ "2. high": "30.86", "3. low": "30.37", "4. close": "30.65", - "5. adjusted close": "13.461394936086", + "5. adjusted close": "13.3841271338574", "6. volume": "247000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26662,7 +26672,7 @@ "2. high": "30.85", "3. low": "30.47", "4. close": "30.74", - "5. adjusted close": "13.5009226863062", + "5. adjusted close": "13.4234279965669", "6. volume": "262300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26672,7 +26682,7 @@ "2. high": "30.479", "3. low": "29.9", "4. close": "30.34", - "5. adjusted close": "13.3252437964388", + "5. adjusted close": "13.2487574956357", "6. volume": "213100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26682,7 +26692,7 @@ "2. high": "30.71", "3. low": "30.37", "4. close": "30.42", - "5. adjusted close": "13.3603795744123", + "5. adjusted close": "13.2836915958219", "6. volume": "205300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26692,7 +26702,7 @@ "2. high": "30.79", "3. low": "30.2", "4. close": "30.52", - "5. adjusted close": "13.4042992968791", + "5. adjusted close": "13.3273592210547", "6. volume": "242900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26702,7 +26712,7 @@ "2. high": "30.44", "3. low": "29.83", "4. close": "30.13", - "5. adjusted close": "13.2330123792584", + "5. adjusted close": "13.1570554826468", "6. volume": "128300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26712,7 +26722,7 @@ "2. high": "30.2954", "3. low": "29.75", "4. close": "30.2", - "5. adjusted close": "13.2637561849852", + "5. adjusted close": "13.1876228203097", "6. volume": "159800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26722,7 +26732,7 @@ "2. high": "30.1799", "3. low": "29.5", "4. close": "29.75", - "5. adjusted close": "13.0661174338845", + "5. adjusted close": "12.9911185067621", "6. volume": "198900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26732,7 +26742,7 @@ "2. high": "30.24", "3. low": "29.76", "4. close": "29.94", - "5. adjusted close": "13.1495649065714", + "5. adjusted close": "13.0740869947044", "6. volume": "394600", "7. dividend amount": "0.1500", "8. split coefficient": "1.0" @@ -26742,7 +26752,7 @@ "2. high": "29.65", "3. low": "27.85", "4. close": "29.52", - "5. adjusted close": "12.9004704566962", + "5. adjusted close": "12.8264223357818", "6. volume": "612100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26752,7 +26762,7 @@ "2. high": "27.98", "3. low": "26.76", "4. close": "27.65", - "5. adjusted close": "12.0832658579827", + "5. adjusted close": "12.013908454755", "6. volume": "599700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26762,7 +26772,7 @@ "2. high": "30.81", "3. low": "26.73", "4. close": "27.5", - "5. adjusted close": "12.0177146869629", + "5. adjusted close": "11.9487335445122", "6. volume": "1135100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26772,7 +26782,7 @@ "2. high": "30.98", "3. low": "30.5501", "4. close": "30.68", - "5. adjusted close": "13.4073995125826", + "5. adjusted close": "13.3304416416594", "6. volume": "215300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26782,7 +26792,7 @@ "2. high": "30.79", "3. low": "30.21", "4. close": "30.7", - "5. adjusted close": "13.4161396687186", + "5. adjusted close": "13.3391316296918", "6. volume": "317600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26792,7 +26802,7 @@ "2. high": "30.46", "3. low": "29.42", "4. close": "30.04", - "5. adjusted close": "13.1277145162315", + "5. adjusted close": "13.0523620246235", "6. volume": "408400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26802,7 +26812,7 @@ "2. high": "30.64", "3. low": "29.41", "4. close": "30.48", - "5. adjusted close": "13.3199979512229", + "5. adjusted close": "13.2435417613357", "6. volume": "377800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26812,7 +26822,7 @@ "2. high": "29.94", "3. low": "29.11", "4. close": "29.33", - "5. adjusted close": "12.8174389734045", + "5. adjusted close": "12.7438674494743", "6. volume": "332100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26822,7 +26832,7 @@ "2. high": "30.11", "3. low": "29.75", "4. close": "29.96", - "5. adjusted close": "13.0927538916876", + "5. adjusted close": "13.017602072494", "6. volume": "147700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26832,7 +26842,7 @@ "2. high": "30.09", "3. low": "29.72", "4. close": "29.8", - "5. adjusted close": "13.0228326425998", + "5. adjusted close": "12.948082168235", "6. volume": "183500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26842,7 +26852,7 @@ "2. high": "30.88", "3. low": "29.94", "4. close": "29.94", - "5. adjusted close": "13.0840137355516", + "5. adjusted close": "13.0089120844616", "6. volume": "212700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26852,7 +26862,7 @@ "2. high": "30.58", "3. low": "29.89", "4. close": "30.58", - "5. adjusted close": "13.3636987319028", + "5. adjusted close": "13.2869917014975", "6. volume": "244200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26862,7 +26872,7 @@ "2. high": "30.05", "3. low": "29.68", "4. close": "30.03", - "5. adjusted close": "13.1233444381635", + "5. adjusted close": "13.0480170306073", "6. volume": "231000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26872,7 +26882,7 @@ "2. high": "29.9888", "3. low": "29.52", "4. close": "29.73", - "5. adjusted close": "12.9922420961239", + "5. adjusted close": "12.9176672101217", "6. volume": "176000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26882,7 +26892,7 @@ "2. high": "30.02", "3. low": "29.25", "4. close": "30.0", - "5. adjusted close": "13.1102342039596", + "5. adjusted close": "13.0349820485587", "6. volume": "212400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26892,7 +26902,7 @@ "2. high": "29.78", "3. low": "29.16", "4. close": "29.4", - "5. adjusted close": "12.8480295198804", + "5. adjusted close": "12.7742824075876", "6. volume": "228900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26902,7 +26912,7 @@ "2. high": "29.85", "3. low": "29.29", "4. close": "29.59", - "5. adjusted close": "12.9310610031721", + "5. adjusted close": "12.8568372938951", "6. volume": "228700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26912,7 +26922,7 @@ "2. high": "29.94", "3. low": "29.06", "4. close": "29.79", - "5. adjusted close": "13.0184625645318", + "5. adjusted close": "12.9437371742188", "6. volume": "205100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26922,7 +26932,7 @@ "2. high": "29.8", "3. low": "28.94", "4. close": "29.06", - "5. adjusted close": "12.6994468655688", + "5. adjusted close": "12.6265526110372", "6. volume": "352100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26932,7 +26942,7 @@ "2. high": "29.9853", "3. low": "29.7", "4. close": "29.8", - "5. adjusted close": "13.0228326425998", + "5. adjusted close": "12.948082168235", "6. volume": "134900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26942,7 +26952,7 @@ "2. high": "29.99", "3. low": "29.37", "4. close": "29.9", - "5. adjusted close": "13.0665334232797", + "5. adjusted close": "12.9915321083969", "6. volume": "201800", "7. dividend amount": "0.1500", "8. split coefficient": "1.0" @@ -26952,7 +26962,7 @@ "2. high": "29.85", "3. low": "29.34", "4. close": "29.84", - "5. adjusted close": "12.9752198785579", + "5. adjusted close": "12.9007426993199", "6. volume": "228200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26962,7 +26972,7 @@ "2. high": "29.532", "3. low": "29.05", "4. close": "29.28", - "5. adjusted close": "12.7317170926333", + "5. adjusted close": "12.6586376084479", "6. volume": "243200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26972,7 +26982,7 @@ "2. high": "29.92", "3. low": "29.4", "4. close": "29.44", - "5. adjusted close": "12.8012893171832", + "5. adjusted close": "12.7278104915542", "6. volume": "173000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26982,7 +26992,7 @@ "2. high": "29.93", "3. low": "29.4", "4. close": "29.58", - "5. adjusted close": "12.8621650136643", + "5. adjusted close": "12.7883367642722", "6. volume": "253400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -26992,7 +27002,7 @@ "2. high": "30.0", "3. low": "29.24", "4. close": "29.55", - "5. adjusted close": "12.8491202215612", + "5. adjusted close": "12.7753668486898", "6. volume": "303100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27002,7 +27012,7 @@ "2. high": "30.5484", "3. low": "29.66", "4. close": "29.8", - "5. adjusted close": "12.9578268224205", + "5. adjusted close": "12.8834494785433", "6. volume": "338700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27012,7 +27022,7 @@ "2. high": "30.71", "3. low": "30.45", "4. close": "30.46", - "5. adjusted close": "13.2448122486888", + "5. adjusted close": "13.1687876213567", "6. volume": "287900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27022,7 +27032,7 @@ "2. high": "30.96", "3. low": "30.45", "4. close": "30.48", - "5. adjusted close": "13.2535087767576", + "5. adjusted close": "13.177434231745", "6. volume": "317100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27032,7 +27042,7 @@ "2. high": "30.6", "3. low": "30.16", "4. close": "30.52", - "5. adjusted close": "13.2709018328951", + "5. adjusted close": "13.1947274525216", "6. volume": "205400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27042,7 +27052,7 @@ "2. high": "30.34", "3. low": "30.01", "4. close": "30.17", - "5. adjusted close": "13.1187125916921", + "5. adjusted close": "13.0434117707266", "6. volume": "234700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27052,7 +27062,7 @@ "2. high": "30.27", "3. low": "29.71", "4. close": "30.25", - "5. adjusted close": "13.1534987039671", + "5. adjusted close": "13.0779982122797", "6. volume": "228800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27062,7 +27072,7 @@ "2. high": "30.21", "3. low": "29.54", "4. close": "29.89", - "5. adjusted close": "12.9969611987298", + "5. adjusted close": "12.9223592252906", "6. volume": "205000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27072,7 +27082,7 @@ "2. high": "29.53", "3. low": "29.32", "4. close": "29.51", - "5. adjusted close": "12.8317271654238", + "5. adjusted close": "12.7580736279132", "6. volume": "243600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27082,7 +27092,7 @@ "2. high": "29.5", "3. low": "28.94", "4. close": "29.41", - "5. adjusted close": "12.7882445250801", + "5. adjusted close": "12.7148405759718", "6. volume": "272100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27092,7 +27102,7 @@ "2. high": "29.26", "3. low": "28.77", "4. close": "28.92", - "5. adjusted close": "12.575179587396", + "5. adjusted close": "12.5029986214588", "6. volume": "229800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27102,7 +27112,7 @@ "2. high": "29.75", "3. low": "29.15", "4. close": "29.15", - "5. adjusted close": "12.6751896601865", + "5. adjusted close": "12.6024346409241", "6. volume": "255300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27112,7 +27122,7 @@ "2. high": "29.8099", "3. low": "29.04", "4. close": "29.2", - "5. adjusted close": "12.6969309803583", + "5. adjusted close": "12.6240511668948", "6. volume": "302400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27122,7 +27132,7 @@ "2. high": "29.65", "3. low": "29.2507", "4. close": "29.53", - "5. adjusted close": "12.8404236934925", + "5. adjusted close": "12.7667202383015", "6. volume": "328400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27132,7 +27142,7 @@ "2. high": "29.2983", "3. low": "28.65", "4. close": "29.17", - "5. adjusted close": "12.6838861882552", + "5. adjusted close": "12.6110812513124", "6. volume": "232700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27142,7 +27152,7 @@ "2. high": "29.26", "3. low": "28.82", "4. close": "28.91", - "5. adjusted close": "12.5708313233616", + "5. adjusted close": "12.4986753162647", "6. volume": "218300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27152,7 +27162,7 @@ "2. high": "29.45", "3. low": "28.89", "4. close": "29.09", - "5. adjusted close": "12.6491000759803", + "5. adjusted close": "12.5764948097592", "6. volume": "497300", "7. dividend amount": "0.1500", "8. split coefficient": "1.0" @@ -27162,7 +27172,7 @@ "2. high": "29.25", "3. low": "28.6", "4. close": "29.25", - "5. adjusted close": "12.6534260335986", + "5. adjusted close": "12.5807959365752", "6. volume": "381300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27172,7 +27182,7 @@ "2. high": "28.8", "3. low": "28.4", "4. close": "28.72", - "5. adjusted close": "12.4241502798274", + "5. adjusted close": "12.3528362153312", "6. volume": "369800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27182,7 +27192,7 @@ "2. high": "28.4598", "3. low": "27.52", "4. close": "28.34", - "5. adjusted close": "12.2597638903311", + "5. adjusted close": "12.1893933963262", "6. volume": "333400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27192,7 +27202,7 @@ "2. high": "28.03", "3. low": "27.68", "4. close": "27.9", - "5. adjusted close": "12.0694217551248", + "5. adjusted close": "12.0001438164255", "6. volume": "287200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27202,7 +27212,7 @@ "2. high": "27.91", "3. low": "27.65", "4. close": "27.76", - "5. adjusted close": "12.0088583484683", + "5. adjusted close": "11.9399280410026", "6. volume": "272400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27212,7 +27222,7 @@ "2. high": "27.85", "3. low": "27.56", "4. close": "27.75", - "5. adjusted close": "12.0045323908499", + "5. adjusted close": "11.9356269141867", "6. volume": "245700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27222,7 +27232,7 @@ "2. high": "27.9", "3. low": "27.62", "4. close": "27.73", - "5. adjusted close": "11.9958804756133", + "5. adjusted close": "11.9270246605549", "6. volume": "158000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27232,7 +27242,7 @@ "2. high": "27.75", "3. low": "27.46", "4. close": "27.75", - "5. adjusted close": "12.0045323908499", + "5. adjusted close": "11.9356269141867", "6. volume": "427600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27242,7 +27252,7 @@ "2. high": "27.48", "3. low": "27.03", "4. close": "27.47", - "5. adjusted close": "11.8834055775369", + "5. adjusted close": "11.8151953633409", "6. volume": "380700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27252,7 +27262,7 @@ "2. high": "27.12", "3. low": "26.6", "4. close": "27.01", - "5. adjusted close": "11.6844115270939", + "5. adjusted close": "11.6173435298084", "6. volume": "291400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27262,7 +27272,7 @@ "2. high": "26.61", "3. low": "26.2461", "4. close": "26.61", - "5. adjusted close": "11.511373222361", + "5. adjusted close": "11.4452984571715", "6. volume": "222800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27272,7 +27282,7 @@ "2. high": "26.71", "3. low": "26.35", "4. close": "26.37", - "5. adjusted close": "11.4075502395212", + "5. adjusted close": "11.3420714135893", "6. volume": "202200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27282,7 +27292,7 @@ "2. high": "26.74", "3. low": "26.5133", "4. close": "26.64", - "5. adjusted close": "11.5243510952159", + "5. adjusted close": "11.4582018376192", "6. volume": "190700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27292,7 +27302,7 @@ "2. high": "26.74", "3. low": "26.46", "4. close": "26.62", - "5. adjusted close": "11.5156991799793", + "5. adjusted close": "11.4495995839874", "6. volume": "281600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27302,7 +27312,7 @@ "2. high": "26.74", "3. low": "26.22", "4. close": "26.58", - "5. adjusted close": "11.498395349506", + "5. adjusted close": "11.4323950767237", "6. volume": "275200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27312,7 +27322,7 @@ "2. high": "26.4", "3. low": "25.47", "4. close": "26.1", - "5. adjusted close": "11.2907493838264", + "5. adjusted close": "11.2259409895594", "6. volume": "407500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27322,7 +27332,7 @@ "2. high": "26.27", "3. low": "25.01", "4. close": "25.4", - "5. adjusted close": "10.9879323505437", + "5. adjusted close": "10.9248621124448", "6. volume": "717200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27332,7 +27342,7 @@ "2. high": "26.97", "3. low": "26.04", "4. close": "26.34", - "5. adjusted close": "11.3945723666662", + "5. adjusted close": "11.3291680331415", "6. volume": "348900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27342,7 +27352,7 @@ "2. high": "27.52", "3. low": "26.7", "4. close": "26.81", - "5. adjusted close": "11.5978923747274", + "5. adjusted close": "11.5313209934899", "6. volume": "494400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27352,7 +27362,7 @@ "2. high": "27.66", "3. low": "27.19", "4. close": "27.47", - "5. adjusted close": "11.8834055775369", + "5. adjusted close": "11.8151953633409", "6. volume": "175400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27362,7 +27372,7 @@ "2. high": "27.87", "3. low": "27.1625", "4. close": "27.64", - "5. adjusted close": "11.9569468570484", + "5. adjusted close": "11.8883145192115", "6. volume": "203300", "7. dividend amount": "0.1450", "8. split coefficient": "1.0" @@ -27372,7 +27382,7 @@ "2. high": "27.95", "3. low": "27.49", "4. close": "27.81", - "5. adjusted close": "11.9677053120214", + "5. adjusted close": "11.8990112211363", "6. volume": "273700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27382,7 +27392,7 @@ "2. high": "27.6", "3. low": "27.25", "4. close": "27.52", - "5. adjusted close": "11.842907234334", + "5. adjusted close": "11.7749294788088", "6. volume": "233100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27392,7 +27402,7 @@ "2. high": "27.679", "3. low": "27.04", "4. close": "27.26", - "5. adjusted close": "11.7310193026143", + "5. adjusted close": "11.663683778791", "6. volume": "322300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27402,7 +27412,7 @@ "2. high": "27.2", "3. low": "26.57", "4. close": "27.01", - "5. adjusted close": "11.6234347528838", + "5. adjusted close": "11.5567167595431", "6. volume": "280700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27412,7 +27422,7 @@ "2. high": "26.7", "3. low": "25.91", "4. close": "26.52", - "5. adjusted close": "11.412569035412", + "5. adjusted close": "11.3470614018172", "6. volume": "252100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27422,7 +27432,7 @@ "2. high": "26.0", "3. low": "25.7", "4. close": "25.95", - "5. adjusted close": "11.1672762620265", + "5. adjusted close": "11.103176597932", "6. volume": "166200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27432,7 +27442,7 @@ "2. high": "25.91", "3. low": "25.25", "4. close": "25.88", - "5. adjusted close": "11.1371525881019", + "5. adjusted close": "11.0732258325426", "6. volume": "285700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27442,7 +27452,7 @@ "2. high": "25.45", "3. low": "25.1668", "4. close": "25.36", - "5. adjusted close": "10.9133767246625", + "5. adjusted close": "10.8507344325069", "6. volume": "174800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27452,7 +27462,7 @@ "2. high": "25.24", "3. low": "24.78", "4. close": "25.2", - "5. adjusted close": "10.8445226128349", + "5. adjusted close": "10.7822755401883", "6. volume": "241400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27462,7 +27472,7 @@ "2. high": "25.2", "3. low": "24.55", "4. close": "24.75", - "5. adjusted close": "10.65087042332", + "5. adjusted close": "10.589734905542", "6. volume": "325600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27472,7 +27482,7 @@ "2. high": "25.03", "3. low": "24.44", "4. close": "24.77", - "5. adjusted close": "10.6594771872985", + "5. adjusted close": "10.5982922670819", "6. volume": "266800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27482,7 +27492,7 @@ "2. high": "25.0", "3. low": "24.6", "4. close": "24.7", - "5. adjusted close": "10.6293535133739", + "5. adjusted close": "10.5683415016925", "6. volume": "240800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27492,7 +27502,7 @@ "2. high": "25.089", "3. low": "24.5", "4. close": "24.51", - "5. adjusted close": "10.5475892555787", + "5. adjusted close": "10.4870465670641", "6. volume": "462200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27502,7 +27512,7 @@ "2. high": "25.2699", "3. low": "24.88", "4. close": "24.95", - "5. adjusted close": "10.7369380631044", + "5. adjusted close": "10.6753085209404", "6. volume": "196300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27512,7 +27522,7 @@ "2. high": "25.25", "3. low": "24.6", "4. close": "25.02", - "5. adjusted close": "10.767061737029", + "5. adjusted close": "10.7052592863298", "6. volume": "232400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27522,7 +27532,7 @@ "2. high": "25.18", "3. low": "24.4", "4. close": "24.59", - "5. adjusted close": "10.5820163114925", + "5. adjusted close": "10.5212760132234", "6. volume": "167100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27532,7 +27542,7 @@ "2. high": "25.0", "3. low": "24.29", "4. close": "24.88", - "5. adjusted close": "10.7068143891799", + "5. adjusted close": "10.645357755551", "6. volume": "241100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27542,7 +27552,7 @@ "2. high": "24.55", "3. low": "24.08", "4. close": "24.26", - "5. adjusted close": "10.4400047058482", + "5. adjusted close": "10.3800795478162", "6. volume": "149900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27552,7 +27562,7 @@ "2. high": "24.65", "3. low": "24.03", "4. close": "24.35", - "5. adjusted close": "10.4787351437512", + "5. adjusted close": "10.4185876747454", "6. volume": "137700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27562,7 +27572,7 @@ "2. high": "24.66", "3. low": "24.0401", "4. close": "24.5", - "5. adjusted close": "10.5432858735895", + "5. adjusted close": "10.4827678862942", "6. volume": "184100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27572,7 +27582,7 @@ "2. high": "25.17", "3. low": "24.28", "4. close": "24.38", - "5. adjusted close": "10.4916452897189", + "5. adjusted close": "10.4314237170552", "6. volume": "177300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27582,7 +27592,7 @@ "2. high": "25.5", "3. low": "24.7", "4. close": "24.94", - "5. adjusted close": "10.7326346811152", + "5. adjusted close": "10.6710298401705", "6. volume": "178400", "7. dividend amount": "0.1450", "8. split coefficient": "1.0" @@ -27592,7 +27602,7 @@ "2. high": "25.68", "3. low": "25.25", "4. close": "25.41", - "5. adjusted close": "10.8716861569519", + "5. adjusted close": "10.8092831667822", "6. volume": "251900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27602,7 +27612,7 @@ "2. high": "25.46", "3. low": "24.95", "4. close": "25.23", - "5. adjusted close": "10.7946730318731", + "5. adjusted close": "10.7327120935818", "6. volume": "232400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27612,7 +27622,7 @@ "2. high": "25.12", "3. low": "24.45", "4. close": "25.06", - "5. adjusted close": "10.7219384137432", + "5. adjusted close": "10.6603949688926", "6. volume": "144800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27622,7 +27632,7 @@ "2. high": "24.6", "3. low": "24.2", "4. close": "24.38", - "5. adjusted close": "10.4309999412234", + "5. adjusted close": "10.3711264701358", "6. volume": "141800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27632,7 +27642,7 @@ "2. high": "24.659", "3. low": "24.2", "4. close": "24.36", - "5. adjusted close": "10.4224429273258", + "5. adjusted close": "10.3626185731135", "6. volume": "151300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27642,7 +27652,7 @@ "2. high": "25.18", "3. low": "23.851", "4. close": "24.25", - "5. adjusted close": "10.3753793508887", + "5. adjusted close": "10.3158251394911", "6. volume": "305900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27652,7 +27662,7 @@ "2. high": "24.99", "3. low": "24.6", "4. close": "24.97", - "5. adjusted close": "10.6834318512038", + "5. adjusted close": "10.6221094322925", "6. volume": "155200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27662,7 +27672,7 @@ "2. high": "24.85", "3. low": "24.5839", "4. close": "24.73", - "5. adjusted close": "10.5807476844321", + "5. adjusted close": "10.5200146680253", "6. volume": "130300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27672,7 +27682,7 @@ "2. high": "24.99", "3. low": "24.75", "4. close": "24.85", - "5. adjusted close": "10.6320897678179", + "5. adjusted close": "10.5710620501589", "6. volume": "140000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27682,7 +27692,7 @@ "2. high": "24.96", "3. low": "24.75", "4. close": "24.94", - "5. adjusted close": "10.6705963303573", + "5. adjusted close": "10.6093475867591", "6. volume": "152900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27692,7 +27702,7 @@ "2. high": "24.9", "3. low": "24.22", "4. close": "24.9", - "5. adjusted close": "10.653482302562", + "5. adjusted close": "10.5923317927145", "6. volume": "251400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27702,7 +27712,7 @@ "2. high": "24.22", "3. low": "23.7045", "4. close": "24.2", - "5. adjusted close": "10.3539868161446", + "5. adjusted close": "10.2945553969354", "6. volume": "238200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27712,7 +27722,7 @@ "2. high": "23.82", "3. low": "23.39", "4. close": "23.59", - "5. adjusted close": "10.0929978922666", + "5. adjusted close": "10.0350645377565", "6. volume": "213800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27722,7 +27732,7 @@ "2. high": "23.76", "3. low": "23.37", "4. close": "23.61", - "5. adjusted close": "10.1015549061642", + "5. adjusted close": "10.0435724347787", "6. volume": "194900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27732,7 +27742,7 @@ "2. high": "23.69", "3. low": "23.34", "4. close": "23.44", - "5. adjusted close": "10.0288202880343", + "5. adjusted close": "9.97125531008951", "6. volume": "179500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27742,7 +27752,7 @@ "2. high": "23.66", "3. low": "23.1", "4. close": "23.42", - "5. adjusted close": "10.0202632741367", + "5. adjusted close": "9.96274741306725", "6. volume": "274600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27752,7 +27762,7 @@ "2. high": "23.58", "3. low": "23.1", "4. close": "23.28", - "5. adjusted close": "9.96036417685318", + "5. adjusted close": "9.90319213391143", "6. volume": "592800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27762,7 +27772,7 @@ "2. high": "23.5", "3. low": "22.57", "4. close": "23.5", - "5. adjusted close": "10.0544913297272", + "5. adjusted close": "9.99677900115629", "6. volume": "2358100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27772,7 +27782,7 @@ "2. high": "24.8", "3. low": "23.7", "4. close": "23.72", - "5. adjusted close": "10.1486184826013", + "5. adjusted close": "10.0903658684012", "6. volume": "754200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27782,7 +27792,7 @@ "2. high": "25.09", "3. low": "24.58", "4. close": "24.82", - "5. adjusted close": "10.6192542469715", + "5. adjusted close": "10.5583002046255", "6. volume": "281400", "7. dividend amount": "0.1450", "8. split coefficient": "1.0" @@ -27792,7 +27802,7 @@ "2. high": "24.7959", "3. low": "24.25", "4. close": "24.67", - "5. adjusted close": "10.4937713708306", + "5. adjusted close": "10.4335375945568", "6. volume": "227400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27802,7 +27812,7 @@ "2. high": "24.87", "3. low": "24.32", "4. close": "24.49", - "5. adjusted close": "10.4172055481006", + "5. adjusted close": "10.3574112562098", "6. volume": "247900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27812,7 +27822,7 @@ "2. high": "24.9", "3. low": "24.09", "4. close": "24.81", - "5. adjusted close": "10.5533225662873", + "5. adjusted close": "10.4927469688267", "6. volume": "212000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27822,7 +27832,7 @@ "2. high": "24.2395", "3. low": "23.79", "4. close": "24.09", - "5. adjusted close": "10.2470592753672", + "5. adjusted close": "10.1882416154387", "6. volume": "182900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27832,7 +27842,7 @@ "2. high": "24.12", "3. low": "23.26", "4. close": "24.01", - "5. adjusted close": "10.2130300208206", + "5. adjusted close": "10.1544076872845", "6. volume": "240400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27842,7 +27852,7 @@ "2. high": "23.73", "3. low": "23.2", "4. close": "23.26", - "5. adjusted close": "9.89400575944549", + "5. adjusted close": "9.83721461083874", "6. volume": "163500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27852,7 +27862,7 @@ "2. high": "23.5", "3. low": "22.93", "4. close": "23.5", - "5. adjusted close": "9.99609352308551", + "5. adjusted close": "9.93871639530139", "6. volume": "158500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27862,7 +27872,7 @@ "2. high": "23.5299", "3. low": "23.02", "4. close": "23.11", - "5. adjusted close": "9.83020090717048", + "5. adjusted close": "9.77377599554958", "6. volume": "161000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27872,7 +27882,7 @@ "2. high": "23.51", "3. low": "23.17", "4. close": "23.36", - "5. adjusted close": "9.93654232762883", + "5. adjusted close": "9.87950702103151", "6. volume": "241500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27882,7 +27892,7 @@ "2. high": "23.2499", "3. low": "22.02", "4. close": "23.1", - "5. adjusted close": "9.82594725035214", + "5. adjusted close": "9.7695467545303", "6. volume": "254300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27892,7 +27902,7 @@ "2. high": "22.98", "3. low": "21.88", "4. close": "22.05", - "5. adjusted close": "9.37931328442704", + "5. adjusted close": "9.3254764475062", "6. volume": "395000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27902,7 +27912,7 @@ "2. high": "23.3", "3. low": "22.8", "4. close": "22.88", - "5. adjusted close": "9.73236680034879", + "5. adjusted close": "9.67650345210621", "6. volume": "185500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27912,7 +27922,7 @@ "2. high": "23.29", "3. low": "22.77", "4. close": "23.21", - "5. adjusted close": "9.87273747535382", + "5. adjusted close": "9.81606840574235", "6. volume": "174500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27922,7 +27932,7 @@ "2. high": "23.52", "3. low": "23.13", "4. close": "23.26", - "5. adjusted close": "9.89400575944549", + "5. adjusted close": "9.83721461083874", "6. volume": "138000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27932,7 +27942,7 @@ "2. high": "23.55", "3. low": "23.18", "4. close": "23.48", - "5. adjusted close": "9.98758620944884", + "5. adjusted close": "9.93025791326284", "6. volume": "142500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27942,7 +27952,7 @@ "2. high": "23.6499", "3. low": "23.25", "4. close": "23.29", - "5. adjusted close": "9.90676672990049", + "5. adjusted close": "9.84990233389657", "6. volume": "91200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27952,7 +27962,7 @@ "2. high": "23.9", "3. low": "23.33", "4. close": "23.54", - "5. adjusted close": "10.0131081503588", + "5. adjusted close": "9.9556333593785", "6. volume": "85600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27962,7 +27972,7 @@ "2. high": "23.61", "3. low": "23.04", "4. close": "23.61", - "5. adjusted close": "10.0428837480872", + "5. adjusted close": "9.98523804651344", "6. volume": "161000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27972,7 +27982,7 @@ "2. high": "24.1", "3. low": "23.2", "4. close": "23.38", - "5. adjusted close": "9.9450496412655", + "5. adjusted close": "9.88796550307007", "6. volume": "299800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27982,7 +27992,7 @@ "2. high": "23.16", "3. low": "22.01", "4. close": "23.15", - "5. adjusted close": "9.84721553444381", + "5. adjusted close": "9.79069295962669", "6. volume": "292000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -27992,7 +28002,7 @@ "2. high": "23.28", "3. low": "21.75", "4. close": "22.04", - "5. adjusted close": "9.37505962760871", + "5. adjusted close": "9.32124720648692", "6. volume": "889000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28002,7 +28012,7 @@ "2. high": "24.0", "3. low": "23.26", "4. close": "23.29", - "5. adjusted close": "9.90676672990049", + "5. adjusted close": "9.84990233389657", "6. volume": "264700", "7. dividend amount": "0.1400", "8. split coefficient": "1.0" @@ -28012,7 +28022,7 @@ "2. high": "24.38", "3. low": "23.7508", "4. close": "24.02", - "5. adjusted close": "10.1562329002224", + "5. adjusted close": "10.0979365796072", "6. volume": "186700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28022,7 +28032,7 @@ "2. high": "24.41", "3. low": "23.65", "4. close": "24.0", - "5. adjusted close": "10.1477764198725", + "5. adjusted close": "10.0895286390746", "6. volume": "283000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28032,7 +28042,7 @@ "2. high": "24.9", "3. low": "23.21", "4. close": "23.74", - "5. adjusted close": "10.0378421753238", + "5. adjusted close": "9.98022541215128", "6. volume": "807300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28042,7 +28052,7 @@ "2. high": "25.17", "3. low": "24.81", "4. close": "24.89", - "5. adjusted close": "10.5240897954427", + "5. adjusted close": "10.4636819927736", "6. volume": "276000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28052,7 +28062,7 @@ "2. high": "25.67", "3. low": "25.16", "4. close": "25.31", - "5. adjusted close": "10.7016758827905", + "5. adjusted close": "10.6402487439574", "6. volume": "232300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28062,7 +28072,7 @@ "2. high": "25.48", "3. low": "25.06", "4. close": "25.39", - "5. adjusted close": "10.7355018041901", + "5. adjusted close": "10.6738805060877", "6. volume": "177400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28072,7 +28082,7 @@ "2. high": "25.81", "3. low": "25.0", "4. close": "25.39", - "5. adjusted close": "10.7355018041901", + "5. adjusted close": "10.6738805060877", "6. volume": "206500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28082,7 +28092,7 @@ "2. high": "25.77", "3. low": "24.63", "4. close": "25.65", - "5. adjusted close": "10.8454360487387", + "5. adjusted close": "10.783183733011", "6. volume": "222000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28092,7 +28102,7 @@ "2. high": "26.0", "3. low": "24.661", "4. close": "24.73", - "5. adjusted close": "10.4564379526436", + "5. adjusted close": "10.3964184685131", "6. volume": "436900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28102,7 +28112,7 @@ "2. high": "26.3001", "3. low": "25.4", "4. close": "25.46", - "5. adjusted close": "10.7650994854147", + "5. adjusted close": "10.7033082979516", "6. volume": "209000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28112,7 +28122,7 @@ "2. high": "25.95", "3. low": "25.51", "4. close": "25.78", - "5. adjusted close": "10.900403171013", + "5. adjusted close": "10.8378353464726", "6. volume": "147000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28122,7 +28132,7 @@ "2. high": "26.0583", "3. low": "25.41", "4. close": "25.77", - "5. adjusted close": "10.8961749308381", + "5. adjusted close": "10.8336313762063", "6. volume": "218700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28132,7 +28142,7 @@ "2. high": "26.24", "3. low": "25.59", "4. close": "25.61", - "5. adjusted close": "10.8285230880389", + "5. adjusted close": "10.7663678519458", "6. volume": "283000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28142,7 +28152,7 @@ "2. high": "26.4", "3. low": "26.09", "4. close": "26.16", - "5. adjusted close": "11.061076297661", + "5. adjusted close": "10.9975862165913", "6. volume": "62463", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28152,7 +28162,7 @@ "2. high": "26.5", "3. low": "26.12", "4. close": "26.28", - "5. adjusted close": "11.1118151797603", + "5. adjusted close": "11.0480338597867", "6. volume": "51362", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28162,7 +28172,7 @@ "2. high": "26.76", "3. low": "26.072", "4. close": "26.68", - "5. adjusted close": "11.2809447867582", + "5. adjusted close": "11.2161926704379", "6. volume": "412800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28172,7 +28182,7 @@ "2. high": "26.47", "3. low": "25.37", "4. close": "25.88", - "5. adjusted close": "10.9426855727625", + "5. adjusted close": "10.8798750491354", "6. volume": "638100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28182,7 +28192,7 @@ "2. high": "24.87", "3. low": "24.16", "4. close": "24.8", - "5. adjusted close": "10.4860356338682", + "5. adjusted close": "10.4258462603771", "6. volume": "220300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28192,7 +28202,7 @@ "2. high": "25.25", "3. low": "24.78", "4. close": "24.87", - "5. adjusted close": "10.5156333150928", + "5. adjusted close": "10.455274052241", "6. volume": "121600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28202,7 +28212,7 @@ "2. high": "25.09", "3. low": "24.63", "4. close": "25.0", - "5. adjusted close": "10.5706004373671", + "5. adjusted close": "10.5099256657027", "6. volume": "118200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28212,7 +28222,7 @@ "2. high": "24.87", "3. low": "24.45", "4. close": "24.85", - "5. adjusted close": "10.5071768347429", + "5. adjusted close": "10.4468661117085", "6. volume": "47200", "7. dividend amount": "0.1400", "8. split coefficient": "1.0" @@ -28222,7 +28232,7 @@ "2. high": "25.1", "3. low": "24.75", "4. close": "24.95", - "5. adjusted close": "10.4903586245233", + "5. adjusted close": "10.43014443726", "6. volume": "182100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28232,7 +28242,7 @@ "2. high": "24.85", "3. low": "24.2", "4. close": "24.69", - "5. adjusted close": "10.3810402580954", + "5. adjusted close": "10.3214535533446", "6. volume": "162800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28242,7 +28252,7 @@ "2. high": "24.45", "3. low": "24.13", "4. close": "24.26", - "5. adjusted close": "10.2002444982338", + "5. adjusted close": "10.1416955530231", "6. volume": "99600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28252,7 +28262,7 @@ "2. high": "24.43", "3. low": "23.98", "4. close": "24.37", - "5. adjusted close": "10.246494576338", + "5. adjusted close": "10.1876801577565", "6. volume": "181700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28262,7 +28272,7 @@ "2. high": "24.04", "3. low": "23.61", "4. close": "24.0", - "5. adjusted close": "10.0909261318059", + "5. adjusted close": "10.0330046691078", "6. volume": "193600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28272,7 +28282,7 @@ "2. high": "24.96", "3. low": "23.48", "4. close": "23.48", - "5. adjusted close": "9.87228939895015", + "5. adjusted close": "9.81562290127712", "6. volume": "551300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28282,7 +28292,7 @@ "2. high": "25.13", "3. low": "24.72", "4. close": "24.83", - "5. adjusted close": "10.4399039938642", + "5. adjusted close": "10.3799794139144", "6. volume": "156100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28292,7 +28302,7 @@ "2. high": "25.05", "3. low": "24.75", "4. close": "25.01", - "5. adjusted close": "10.5155859398528", + "5. adjusted close": "10.4552269489327", "6. volume": "115800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28302,7 +28312,7 @@ "2. high": "25.16", "3. low": "24.75", "4. close": "24.79", - "5. adjusted close": "10.4230857836446", + "5. adjusted close": "10.3632577394659", "6. volume": "136100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28312,7 +28322,7 @@ "2. high": "25.205", "3. low": "24.81", "4. close": "25.16", - "5. adjusted close": "10.5786542281766", + "5. adjusted close": "10.5179332281147", "6. volume": "131400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28322,7 +28332,7 @@ "2. high": "24.9", "3. low": "24.7", "4. close": "24.9", - "5. adjusted close": "10.4693358617487", + "5. adjusted close": "10.4092423441993", "6. volume": "226500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28332,7 +28342,7 @@ "2. high": "24.98", "3. low": "24.63", "4. close": "24.63", - "5. adjusted close": "10.3558129427659", + "5. adjusted close": "10.2963710416719", "6. volume": "287800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28342,7 +28352,7 @@ "2. high": "24.57", "3. low": "24.49", "4. close": "24.55", - "5. adjusted close": "10.3221765223265", + "5. adjusted close": "10.2629276927748", "6. volume": "255300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28352,7 +28362,7 @@ "2. high": "24.87", "3. low": "24.35", "4. close": "24.5", - "5. adjusted close": "10.3011537595519", + "5. adjusted close": "10.2420255997142", "6. volume": "324400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28362,7 +28372,7 @@ "2. high": "24.82", "3. low": "24.45", "4. close": "24.45", - "5. adjusted close": "10.2801309967773", + "5. adjusted close": "10.2211235066536", "6. volume": "258100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28372,7 +28382,7 @@ "2. high": "24.77", "3. low": "24.5", "4. close": "24.6", - "5. adjusted close": "10.3431992851011", + "5. adjusted close": "10.2838297858355", "6. volume": "196200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28382,7 +28392,7 @@ "2. high": "24.49", "3. low": "24.08", "4. close": "24.44", - "5. adjusted close": "10.2759264442224", + "5. adjusted close": "10.2169430880414", "6. volume": "264800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28392,7 +28402,7 @@ "2. high": "24.88", "3. low": "24.22", "4. close": "24.28", - "5. adjusted close": "10.2086536033437", + "5. adjusted close": "10.1500563902474", "6. volume": "228600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28402,7 +28412,7 @@ "2. high": "25.1475", "3. low": "24.89", "4. close": "24.9", - "5. adjusted close": "10.4693358617487", + "5. adjusted close": "10.4092423441993", "6. volume": "109600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28412,7 +28422,7 @@ "2. high": "25.61", "3. low": "24.86", "4. close": "24.89", - "5. adjusted close": "10.4651313091938", + "5. adjusted close": "10.4050619255872", "6. volume": "239500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28422,7 +28432,7 @@ "2. high": "25.67", "3. low": "25.23", "4. close": "25.61", - "5. adjusted close": "10.7678590931479", + "5. adjusted close": "10.7060520656604", "6. volume": "99800", "7. dividend amount": "0.1400", "8. split coefficient": "1.0" @@ -28432,7 +28442,7 @@ "2. high": "25.39", "3. low": "25.15", "4. close": "25.26", - "5. adjusted close": "10.5629561434142", + "5. adjusted close": "10.5023252496537", "6. volume": "348600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28442,7 +28452,7 @@ "2. high": "25.59", "3. low": "25.15", "4. close": "25.33", - "5. adjusted close": "10.5922279933762", + "5. adjusted close": "10.5314290805118", "6. volume": "350600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28452,7 +28462,7 @@ "2. high": "25.35", "3. low": "25.09", "4. close": "25.29", - "5. adjusted close": "10.5755012219694", + "5. adjusted close": "10.5147983200215", "6. volume": "170700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28462,7 +28472,7 @@ "2. high": "25.49", "3. low": "24.67", "4. close": "25.46", - "5. adjusted close": "10.6465900004484", + "5. adjusted close": "10.5854790521054", "6. volume": "331100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28472,7 +28482,7 @@ "2. high": "24.9495", "3. low": "24.5", "4. close": "24.62", - "5. adjusted close": "10.2953278009049", + "5. adjusted close": "10.2362330818082", "6. volume": "197900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28482,7 +28492,7 @@ "2. high": "24.8695", "3. low": "24.21", "4. close": "24.83", - "5. adjusted close": "10.3831433507908", + "5. adjusted close": "10.3235445743825", "6. volume": "198700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28492,7 +28502,7 @@ "2. high": "24.429", "3. low": "24.0701", "4. close": "24.25", - "5. adjusted close": "10.1406051653917", + "5. adjusted close": "10.0823985472724", "6. volume": "173800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28502,7 +28512,7 @@ "2. high": "24.42", "3. low": "23.68", "4. close": "24.27", - "5. adjusted close": "10.1489685510952", + "5. adjusted close": "10.0907139275176", "6. volume": "182100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28512,7 +28522,7 @@ "2. high": "24.28", "3. low": "23.5", "4. close": "23.59", - "5. adjusted close": "9.86461343717902", + "5. adjusted close": "9.80799099918173", "6. volume": "239200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28522,7 +28532,7 @@ "2. high": "24.29", "3. low": "23.6", "4. close": "24.28", - "5. adjusted close": "10.1531502439469", + "5. adjusted close": "10.0948716176402", "6. volume": "282200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28532,7 +28542,7 @@ "2. high": "24.0", "3. low": "23.55", "4. close": "23.62", - "5. adjusted close": "9.87715851573414", + "5. adjusted close": "9.82046406954949", "6. volume": "237600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28542,7 +28552,7 @@ "2. high": "23.99", "3. low": "23.43", "4. close": "23.88", - "5. adjusted close": "9.98588252987855", + "5. adjusted close": "9.92856401273674", "6. volume": "126000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28552,7 +28562,7 @@ "2. high": "23.86", "3. low": "23.381", "4. close": "23.4", - "5. adjusted close": "9.78516127299657", + "5. adjusted close": "9.72899488685259", "6. volume": "199900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28562,7 +28572,7 @@ "2. high": "23.76", "3. low": "23.31", "4. close": "23.4", - "5. adjusted close": "9.78516127299657", + "5. adjusted close": "9.72899488685259", "6. volume": "191600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28572,7 +28582,7 @@ "2. high": "23.68", "3. low": "23.31", "4. close": "23.47", - "5. adjusted close": "9.81443312295852", + "5. adjusted close": "9.75809871771069", "6. volume": "182400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28582,7 +28592,7 @@ "2. high": "23.85", "3. low": "23.51", "4. close": "23.71", - "5. adjusted close": "9.91479375139951", + "5. adjusted close": "9.85788328065277", "6. volume": "183500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28592,7 +28602,7 @@ "2. high": "24.02", "3. low": "23.43", "4. close": "23.74", - "5. adjusted close": "9.92733882995464", + "5. adjusted close": "9.87035635102053", "6. volume": "300600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28602,7 +28612,7 @@ "2. high": "24.02", "3. low": "23.2", "4. close": "23.85", - "5. adjusted close": "9.97333745132342", + "5. adjusted close": "9.91609094236899", "6. volume": "73800", "7. dividend amount": "0.1350", "8. split coefficient": "1.0" @@ -28612,7 +28622,7 @@ "2. high": "23.76", "3. low": "23.3", "4. close": "23.52", - "5. adjusted close": "9.77998319179182", + "5. adjusted close": "9.72384652760135", "6. volume": "236000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28622,7 +28632,7 @@ "2. high": "23.43", "3. low": "23.1", "4. close": "23.24", - "5. adjusted close": "9.66355482046097", + "5. adjusted close": "9.60808644989181", "6. volume": "168700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28632,7 +28642,7 @@ "2. high": "23.1197", "3. low": "22.8", "4. close": "22.99", - "5. adjusted close": "9.55960091748699", + "5. adjusted close": "9.50472923765115", "6. volume": "162600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28642,7 +28652,7 @@ "2. high": "22.9", "3. low": "22.64", "4. close": "22.83", - "5. adjusted close": "9.49307041958365", + "5. adjusted close": "9.43858062181713", "6. volume": "289400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28652,7 +28662,7 @@ "2. high": "22.75", "3. low": "22.56", "4. close": "22.66", - "5. adjusted close": "9.42238176556134", + "5. adjusted close": "9.36829771749348", "6. volume": "118800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28662,7 +28672,7 @@ "2. high": "22.85", "3. low": "22.51", "4. close": "22.73", - "5. adjusted close": "9.45148885839406", + "5. adjusted close": "9.39723773692087", "6. volume": "128300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28672,7 +28682,7 @@ "2. high": "22.78", "3. low": "22.5", "4. close": "22.66", - "5. adjusted close": "9.42238176556134", + "5. adjusted close": "9.36829771749348", "6. volume": "117500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28682,7 +28692,7 @@ "2. high": "22.82", "3. low": "22.54", "4. close": "22.68", - "5. adjusted close": "9.43069807779926", + "5. adjusted close": "9.37656629447273", "6. volume": "152200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28692,7 +28702,7 @@ "2. high": "22.6999", "3. low": "22.42", "4. close": "22.5", - "5. adjusted close": "9.35585126765799", + "5. adjusted close": "9.30214910165946", "6. volume": "213000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28702,7 +28712,7 @@ "2. high": "22.7299", "3. low": "21.99", "4. close": "22.48", - "5. adjusted close": "9.34753495542008", + "5. adjusted close": "9.29388052468021", "6. volume": "296100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28712,7 +28722,7 @@ "2. high": "22.35", "3. low": "21.98", "4. close": "22.0", - "5. adjusted close": "9.14794346171004", + "5. adjusted close": "9.09543467717814", "6. volume": "239400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28722,7 +28732,7 @@ "2. high": "22.47", "3. low": "22.2", "4. close": "22.31", - "5. adjusted close": "9.27684630139777", + "5. adjusted close": "9.22359762035656", "6. volume": "204500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28732,7 +28742,7 @@ "2. high": "22.41", "3. low": "22.13", "4. close": "22.17", - "5. adjusted close": "9.21863211573235", + "5. adjusted close": "9.16571758150179", "6. volume": "198600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28742,7 +28752,7 @@ "2. high": "22.38", "3. low": "22.03", "4. close": "22.31", - "5. adjusted close": "9.27684630139777", + "5. adjusted close": "9.22359762035656", "6. volume": "192400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28752,7 +28762,7 @@ "2. high": "22.2", "3. low": "21.71", "4. close": "22.13", - "5. adjusted close": "9.20199949125651", + "5. adjusted close": "9.14918042754328", "6. volume": "380400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28762,7 +28772,7 @@ "2. high": "22.02", "3. low": "21.8", "4. close": "22.0", - "5. adjusted close": "9.14794346171004", + "5. adjusted close": "9.09543467717814", "6. volume": "234200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28772,7 +28782,7 @@ "2. high": "21.98", "3. low": "21.8394", "4. close": "21.93", - "5. adjusted close": "9.11883636887733", + "5. adjusted close": "9.06649465775075", "6. volume": "149500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28782,7 +28792,7 @@ "2. high": "22.0", "3. low": "21.71", "4. close": "21.84", - "5. adjusted close": "9.08141296380669", + "5. adjusted close": "9.02928606134411", "6. volume": "200700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28792,7 +28802,7 @@ "2. high": "21.9899", "3. low": "21.7", "4. close": "21.87", - "5. adjusted close": "9.09388743216357", + "5. adjusted close": "9.04168892681299", "6. volume": "164100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28802,7 +28812,7 @@ "2. high": "21.93", "3. low": "21.4692", "4. close": "21.83", - "5. adjusted close": "9.07725480768774", + "5. adjusted close": "9.02515177285449", "6. volume": "206900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28812,7 +28822,7 @@ "2. high": "21.85", "3. low": "21.51", "4. close": "21.66", - "5. adjusted close": "9.00656615366543", + "5. adjusted close": "8.95486886853084", "6. volume": "276800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28822,7 +28832,7 @@ "2. high": "21.63", "3. low": "21.3", "4. close": "21.44", - "5. adjusted close": "8.91508671904833", + "5. adjusted close": "8.86391452175906", "6. volume": "154600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28832,7 +28842,7 @@ "2. high": "21.61", "3. low": "21.18", "4. close": "21.55", - "5. adjusted close": "8.96082643635688", + "5. adjusted close": "8.90939169514495", "6. volume": "196700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28842,7 +28852,7 @@ "2. high": "21.61", "3. low": "21.15", "4. close": "21.18", - "5. adjusted close": "8.80697465995539", + "5. adjusted close": "8.75642302102877", "6. volume": "43600", "7. dividend amount": "0.1350", "8. split coefficient": "1.0" @@ -28852,7 +28862,7 @@ "2. high": "21.8", "3. low": "21.55", "4. close": "21.6", - "5. adjusted close": "8.92473153436718", + "5. adjusted close": "8.87350397627124", "6. volume": "195500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28862,7 +28872,7 @@ "2. high": "21.5", "3. low": "21.17", "4. close": "21.41", - "5. adjusted close": "8.84622695142599", + "5. adjusted close": "8.79545000610959", "6. volume": "143700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28872,7 +28882,7 @@ "2. high": "21.5299", "3. low": "21.33", "4. close": "21.36", - "5. adjusted close": "8.82556785065199", + "5. adjusted close": "8.774909487646", "6. volume": "122800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28882,7 +28892,7 @@ "2. high": "21.57", "3. low": "21.25", "4. close": "21.41", - "5. adjusted close": "8.84622695142599", + "5. adjusted close": "8.79545000610959", "6. volume": "129700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28892,7 +28902,7 @@ "2. high": "21.51", "3. low": "21.24", "4. close": "21.31", - "5. adjusted close": "8.80490874987799", + "5. adjusted close": "8.75436896918241", "6. volume": "173100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28902,7 +28912,7 @@ "2. high": "21.45", "3. low": "21.1192", "4. close": "21.28", - "5. adjusted close": "8.79251328941359", + "5. adjusted close": "8.74204465810426", "6. volume": "187800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28912,7 +28922,7 @@ "2. high": "21.48", "3. low": "21.03", "4. close": "21.36", - "5. adjusted close": "8.82556785065199", + "5. adjusted close": "8.774909487646", "6. volume": "261700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28922,7 +28932,7 @@ "2. high": "21.56", "3. low": "20.829", "4. close": "21.4", - "5. adjusted close": "8.84209513127119", + "5. adjusted close": "8.79134190241687", "6. volume": "395200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28932,7 +28942,7 @@ "2. high": "21.995", "3. low": "21.62", "4. close": "21.72", - "5. adjusted close": "8.97431337622478", + "5. adjusted close": "8.92280122058386", "6. volume": "375400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28942,7 +28952,7 @@ "2. high": "22.23", "3. low": "21.37", "4. close": "21.71", - "5. adjusted close": "8.97018155606998", + "5. adjusted close": "8.91869311689114", "6. volume": "357700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28952,7 +28962,7 @@ "2. high": "21.25", "3. low": "20.9012", "4. close": "21.24", - "5. adjusted close": "8.77598600879439", + "5. adjusted close": "8.72561224333338", "6. volume": "271900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28962,7 +28972,7 @@ "2. high": "20.95", "3. low": "20.66", "4. close": "20.83", - "5. adjusted close": "8.60658138244761", + "5. adjusted close": "8.55717999193194", "6. volume": "385000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28972,7 +28982,7 @@ "2. high": "20.81", "3. low": "20.15", "4. close": "20.68", - "5. adjusted close": "8.54460408012562", + "5. adjusted close": "8.49555843654117", "6. volume": "223700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28982,7 +28992,7 @@ "2. high": "20.48", "3. low": "20.02", "4. close": "20.4", - "5. adjusted close": "8.42891311579123", + "5. adjusted close": "8.38053153314506", "6. volume": "146400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -28992,7 +29002,7 @@ "2. high": "20.3499", "3. low": "20.01", "4. close": "20.1", - "5. adjusted close": "8.30495851114724", + "5. adjusted close": "8.25728842236351", "6. volume": "76100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29002,7 +29012,7 @@ "2. high": "20.35", "3. low": "20.09", "4. close": "20.24", - "5. adjusted close": "8.36280399331443", + "5. adjusted close": "8.31480187406157", "6. volume": "93100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29012,7 +29022,7 @@ "2. high": "20.25", "3. low": "19.95", "4. close": "20.19", - "5. adjusted close": "8.34214489254044", + "5. adjusted close": "8.29426135559798", "6. volume": "29800", "7. dividend amount": "0.1350", "8. split coefficient": "1.0" @@ -29022,7 +29032,7 @@ "2. high": "20.33", "3. low": "20.09", "4. close": "20.24", - "5. adjusted close": "8.30725769372784", + "5. adjusted close": "8.25957440773939", "6. volume": "226800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29032,7 +29042,7 @@ "2. high": "20.25", "3. low": "19.9", "4. close": "20.11", - "5. adjusted close": "8.25390080142623", + "5. adjusted close": "8.20652378160272", "6. volume": "146700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29042,7 +29052,7 @@ "2. high": "20.02", "3. low": "19.8", "4. close": "20.02", - "5. adjusted close": "8.21696141444819", + "5. adjusted close": "8.16979642504657", "6. volume": "256500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29052,7 +29062,7 @@ "2. high": "20.08", "3. low": "19.65", "4. close": "19.75", - "5. adjusted close": "8.10614325351407", + "5. adjusted close": "8.05961435537811", "6. volume": "183700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29062,7 +29072,7 @@ "2. high": "19.844", "3. low": "19.4", "4. close": "19.75", - "5. adjusted close": "8.10614325351407", + "5. adjusted close": "8.05961435537811", "6. volume": "190400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29072,7 +29082,7 @@ "2. high": "20.11", "3. low": "19.5", "4. close": "19.6", - "5. adjusted close": "8.04457760855068", + "5. adjusted close": "7.99840209445119", "6. volume": "157600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29082,7 +29092,7 @@ "2. high": "20.01", "3. low": "19.9", "4. close": "19.92", - "5. adjusted close": "8.17591765113926", + "5. adjusted close": "8.12898825109529", "6. volume": "188300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29092,7 +29102,7 @@ "2. high": "20.24", "3. low": "19.88", "4. close": "20.13", - "5. adjusted close": "8.26210955408802", + "5. adjusted close": "8.21468541639298", "6. volume": "177500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29102,7 +29112,7 @@ "2. high": "20.15", "3. low": "19.8", "4. close": "19.81", - "5. adjusted close": "8.13076951149943", + "5. adjusted close": "8.08409925974888", "6. volume": "154200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29112,7 +29122,7 @@ "2. high": "20.18", "3. low": "19.75", "4. close": "20.16", - "5. adjusted close": "8.2744226830807", + "5. adjusted close": "8.22692786857836", "6. volume": "154800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29122,7 +29132,7 @@ "2. high": "20.05", "3. low": "19.81", "4. close": "19.83", - "5. adjusted close": "8.13897826416122", + "5. adjusted close": "8.09226089453913", "6. volume": "209500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29132,7 +29142,7 @@ "2. high": "20.14", "3. low": "19.7301", "4. close": "19.84", - "5. adjusted close": "8.14308264049211", + "5. adjusted close": "8.09634171193426", "6. volume": "195600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29142,7 +29152,7 @@ "2. high": "19.65", "3. low": "19.44", "4. close": "19.59", - "5. adjusted close": "8.04047323221978", + "5. adjusted close": "7.99432127705606", "6. volume": "146400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29152,7 +29162,7 @@ "2. high": "19.59", "3. low": "19.3014", "4. close": "19.49", - "5. adjusted close": "7.99942946891085", + "5. adjusted close": "7.95351310310478", "6. volume": "171100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29162,7 +29172,7 @@ "2. high": "19.6", "3. low": "19.0", "4. close": "19.51", - "5. adjusted close": "8.00763822157264", + "5. adjusted close": "7.96167473789503", "6. volume": "898300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29172,7 +29182,7 @@ "2. high": "19.2", "3. low": "18.83", "4. close": "19.06", - "5. adjusted close": "7.82294128668244", + "5. adjusted close": "7.77803795511427", "6. volume": "212300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29182,7 +29192,7 @@ "2. high": "19.09", "3. low": "18.86", "4. close": "19.09", - "5. adjusted close": "7.83525441567512", + "5. adjusted close": "7.79028040729965", "6. volume": "215600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29192,7 +29202,7 @@ "2. high": "18.83", "3. low": "18.4", "4. close": "18.64", - "5. adjusted close": "7.65055748078493", + "5. adjusted close": "7.60664362451888", "6. volume": "84400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29202,7 +29212,7 @@ "2. high": "18.73", "3. low": "18.31", "4. close": "18.44", - "5. adjusted close": "7.56846995416707", + "5. adjusted close": "7.52502727661632", "6. volume": "154500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29212,7 +29222,7 @@ "2. high": "18.95", "3. low": "18.66", "4. close": "18.75", - "5. adjusted close": "7.69570562042476", + "5. adjusted close": "7.65153261586529", "6. volume": "120300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29222,7 +29232,7 @@ "2. high": "18.9", "3. low": "18.6", "4. close": "18.78", - "5. adjusted close": "7.70801874941743", + "5. adjusted close": "7.66377506805068", "6. volume": "299900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29232,7 +29242,7 @@ "2. high": "19.07", "3. low": "18.62", "4. close": "19.07", - "5. adjusted close": "7.82704566301334", + "5. adjusted close": "7.78211877250939", "6. volume": "260200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29242,7 +29252,7 @@ "2. high": "18.86", "3. low": "18.59", "4. close": "18.83", - "5. adjusted close": "7.7285406310719", + "5. adjusted close": "7.68417915502632", "6. volume": "247900", "7. dividend amount": "0.1350", "8. split coefficient": "1.0" @@ -29252,7 +29262,7 @@ "2. high": "18.9", "3. low": "18.53", "4. close": "18.75", - "5. adjusted close": "7.64092469457412", + "5. adjusted close": "7.5970661300682", "6. volume": "290900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29262,7 +29272,7 @@ "2. high": "18.69", "3. low": "18.51", "4. close": "18.64", - "5. adjusted close": "7.59609793636595", + "5. adjusted close": "7.55249667543847", "6. volume": "229800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29272,7 +29282,7 @@ "2. high": "18.62", "3. low": "18.4", "4. close": "18.58", - "5. adjusted close": "7.57164697734331", + "5. adjusted close": "7.52818606382225", "6. volume": "223500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29282,7 +29292,7 @@ "2. high": "18.53", "3. low": "18.2", "4. close": "18.47", - "5. adjusted close": "7.52682021913514", + "5. adjusted close": "7.48361660919252", "6. volume": "249000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29292,7 +29302,7 @@ "2. high": "18.18", "3. low": "18.0", "4. close": "18.16", - "5. adjusted close": "7.40049026418485", + "5. adjusted close": "7.35801178250872", "6. volume": "239500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29302,7 +29312,7 @@ "2. high": "18.17", "3. low": "17.855", "4. close": "18.04", - "5. adjusted close": "7.35158834613958", + "5. adjusted close": "7.30939055927629", "6. volume": "259400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29312,7 +29322,7 @@ "2. high": "18.1", "3. low": "17.95", "4. close": "18.03", - "5. adjusted close": "7.34751318630247", + "5. adjusted close": "7.30533879067358", "6. volume": "235400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29322,7 +29332,7 @@ "2. high": "18.0071", "3. low": "17.75", "4. close": "17.94", - "5. adjusted close": "7.31083674776852", + "5. adjusted close": "7.26887287324926", "6. volume": "147000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29332,7 +29342,7 @@ "2. high": "18.02", "3. low": "17.6001", "4. close": "17.98", - "5. adjusted close": "7.32713738711694", + "5. adjusted close": "7.28507994766007", "6. volume": "148500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29342,7 +29352,7 @@ "2. high": "17.82", "3. low": "17.36", "4. close": "17.78", - "5. adjusted close": "7.24563419037482", + "5. adjusted close": "7.20404457560601", "6. volume": "144400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29352,7 +29362,7 @@ "2. high": "17.56", "3. low": "17.23", "4. close": "17.51", - "5. adjusted close": "7.13560487477295", + "5. adjusted close": "7.09464682333303", "6. volume": "102000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29362,7 +29372,7 @@ "2. high": "17.56", "3. low": "17.11", "4. close": "17.14", - "5. adjusted close": "6.98482396080002", + "5. adjusted close": "6.94473138503301", "6. volume": "271700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29372,7 +29382,7 @@ "2. high": "18.05", "3. low": "17.25", "4. close": "17.48", - "5. adjusted close": "7.12337939526163", + "5. adjusted close": "7.08249151752492", "6. volume": "540000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29382,7 +29392,7 @@ "2. high": "18.08", "3. low": "17.89", "4. close": "18.03", - "5. adjusted close": "7.34751318630247", + "5. adjusted close": "7.30533879067358", "6. volume": "145800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29392,7 +29402,7 @@ "2. high": "18.1", "3. low": "17.74", "4. close": "18.03", - "5. adjusted close": "7.34751318630247", + "5. adjusted close": "7.30533879067358", "6. volume": "439000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29402,7 +29412,7 @@ "2. high": "17.78", "3. low": "17.5775", "4. close": "17.75", - "5. adjusted close": "7.2334087108635", + "5. adjusted close": "7.1918892697979", "6. volume": "152200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29412,7 +29422,7 @@ "2. high": "17.76", "3. low": "17.45", "4. close": "17.52", - "5. adjusted close": "7.13968003461006", + "5. adjusted close": "7.09869859193573", "6. volume": "148700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29422,7 +29432,7 @@ "2. high": "17.75", "3. low": "17.5", "4. close": "17.75", - "5. adjusted close": "7.2334087108635", + "5. adjusted close": "7.1918892697979", "6. volume": "305000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29432,7 +29442,7 @@ "2. high": "17.67", "3. low": "17.39", "4. close": "17.57", - "5. adjusted close": "7.16005583379559", + "5. adjusted close": "7.11895743494924", "6. volume": "340000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29442,7 +29452,7 @@ "2. high": "17.56", "3. low": "17.37", "4. close": "17.51", - "5. adjusted close": "7.13560487477295", + "5. adjusted close": "7.09464682333303", "6. volume": "346500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29452,7 +29462,7 @@ "2. high": "17.5", "3. low": "17.32", "4. close": "17.49", - "5. adjusted close": "7.12745455509874", + "5. adjusted close": "7.08654328612762", "6. volume": "1100600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29462,7 +29472,7 @@ "2. high": "18.2499", "3. low": "17.75", "4. close": "17.82", - "5. adjusted close": "7.26193482972324", + "5. adjusted close": "7.22025165001682", "6. volume": "65400", "7. dividend amount": "0.1350", "8. split coefficient": "1.0" @@ -29472,7 +29482,7 @@ "2. high": "18.75", "3. low": "18.14", "4. close": "18.37", - "5. adjusted close": "7.42978239053277", + "5. adjusted close": "7.38713577336725", "6. volume": "301000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29482,7 +29492,7 @@ "2. high": "18.77", "3. low": "18.55", "4. close": "18.75", - "5. adjusted close": "7.58347413296078", + "5. adjusted close": "7.53994533209777", "6. volume": "94100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29492,7 +29502,7 @@ "2. high": "18.68", "3. low": "18.3", "4. close": "18.64", - "5. adjusted close": "7.53898441804741", + "5. adjusted close": "7.49571098614946", "6. volume": "81200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29502,7 +29512,7 @@ "2. high": "18.68", "3. low": "18.43", "4. close": "18.49", - "5. adjusted close": "7.47831662498372", + "5. adjusted close": "7.43539142349268", "6. volume": "145700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29512,7 +29522,7 @@ "2. high": "18.5", "3. low": "18.25", "4. close": "18.5", - "5. adjusted close": "7.4823611445213", + "5. adjusted close": "7.4394127276698", "6. volume": "67900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29522,7 +29532,7 @@ "2. high": "18.39", "3. low": "18.05", "4. close": "18.33", - "5. adjusted close": "7.41360431238246", + "5. adjusted close": "7.37105055665878", "6. volume": "93500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29532,7 +29542,7 @@ "2. high": "18.41", "3. low": "17.92", "4. close": "17.99", - "5. adjusted close": "7.27609064810477", + "5. adjusted close": "7.23432621463674", "6. volume": "122200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29542,7 +29552,7 @@ "2. high": "18.25", "3. low": "17.7601", "4. close": "18.24", - "5. adjusted close": "7.37720363654424", + "5. adjusted close": "7.33485881906471", "6. volume": "95000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29552,7 +29562,7 @@ "2. high": "18.15", "3. low": "17.48", "4. close": "17.98", - "5. adjusted close": "7.27204612856719", + "5. adjusted close": "7.23030491045962", "6. volume": "100000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29562,7 +29572,7 @@ "2. high": "18.24", "3. low": "16.8", "4. close": "18.13", - "5. adjusted close": "7.33271392163087", + "5. adjusted close": "7.2906244731164", "6. volume": "202000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29572,7 +29582,7 @@ "2. high": "17.97", "3. low": "17.03", "4. close": "17.03", - "5. adjusted close": "6.88781677249718", + "5. adjusted close": "6.84828101363333", "6. volume": "152700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29582,7 +29592,7 @@ "2. high": "18.2446", "3. low": "17.76", "4. close": "17.76", - "5. adjusted close": "7.18306669874045", + "5. adjusted close": "7.141836218563", "6. volume": "96300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29592,7 +29602,7 @@ "2. high": "18.15", "3. low": "17.69", "4. close": "18.15", - "5. adjusted close": "7.34080296070603", + "5. adjusted close": "7.29866708147064", "6. volume": "88700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29602,7 +29612,7 @@ "2. high": "18.29", "3. low": "17.73", "4. close": "17.73", - "5. adjusted close": "7.17093314012771", + "5. adjusted close": "7.12977230603165", "6. volume": "75800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29612,7 +29622,7 @@ "2. high": "18.48", "3. low": "18.0", "4. close": "18.22", - "5. adjusted close": "7.36911459746909", + "5. adjusted close": "7.32681621071047", "6. volume": "114600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29622,7 +29632,7 @@ "2. high": "17.96", "3. low": "17.46", "4. close": "17.96", - "5. adjusted close": "7.26395708949203", + "5. adjusted close": "7.22226230210538", "6. volume": "78500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29632,7 +29642,7 @@ "2. high": "17.58", "3. low": "17.35", "4. close": "17.55", - "5. adjusted close": "7.09813178845129", + "5. adjusted close": "7.05738883084351", "6. volume": "101800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29642,7 +29652,7 @@ "2. high": "17.58", "3. low": "17.28", "4. close": "17.38", - "5. adjusted close": "7.02937495631244", + "5. adjusted close": "6.98902665983249", "6. volume": "201000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29652,7 +29662,7 @@ "2. high": "18.18", "3. low": "17.54", "4. close": "17.56", - "5. adjusted close": "7.10217630798887", + "5. adjusted close": "7.06141013502063", "6. volume": "99400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29662,7 +29672,7 @@ "2. high": "18.3218", "3. low": "17.97", "4. close": "17.97", - "5. adjusted close": "7.26800160902961", + "5. adjusted close": "7.2262836062825", "6. volume": "64900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29672,7 +29682,7 @@ "2. high": "18.35", "3. low": "17.9", "4. close": "18.17", - "5. adjusted close": "7.34889199978119", + "5. adjusted close": "7.30670968982488", "6. volume": "20800", "7. dividend amount": "0.1350", "8. split coefficient": "1.0" @@ -29682,7 +29692,7 @@ "2. high": "18.53", "3. low": "18.33", "4. close": "18.4", - "5. adjusted close": "7.38703156492619", + "5. adjusted close": "7.34463033557922", "6. volume": "124900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29692,7 +29702,7 @@ "2. high": "18.49", "3. low": "18.15", "4. close": "18.36", - "5. adjusted close": "7.37097280065461", + "5. adjusted close": "7.32866374789318", "6. volume": "74100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29702,7 +29712,7 @@ "2. high": "18.48", "3. low": "18.032", "4. close": "18.25", - "5. adjusted close": "7.32681119890777", + "5. adjusted close": "7.28475563175657", "6. volume": "79900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29712,7 +29722,7 @@ "2. high": "18.34", "3. low": "18.09", "4. close": "18.2", - "5. adjusted close": "7.3067377435683", + "5. adjusted close": "7.26479739714901", "6. volume": "73500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29722,7 +29732,7 @@ "2. high": "18.15", "3. low": "17.61", "4. close": "18.12", - "5. adjusted close": "7.27462021502514", + "5. adjusted close": "7.23286422177693", "6. volume": "108400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29732,7 +29742,7 @@ "2. high": "18.0698", "3. low": "17.73", "4. close": "17.84", - "5. adjusted close": "7.16220886512409", + "5. adjusted close": "7.12109810797464", "6. volume": "87500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29742,7 +29752,7 @@ "2. high": "18.46", "3. low": "18.04", "4. close": "18.06", - "5. adjusted close": "7.25053206861777", + "5. adjusted close": "7.20891434024787", "6. volume": "57800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29752,7 +29762,7 @@ "2. high": "18.46", "3. low": "18.06", "4. close": "18.45", - "5. adjusted close": "7.40710502026566", + "5. adjusted close": "7.36458857018678", "6. volume": "93900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29762,7 +29772,7 @@ "2. high": "17.93", "3. low": "17.5", "4. close": "17.85", - "5. adjusted close": "7.16622355619198", + "5. adjusted close": "7.12508975489615", "6. volume": "90000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29772,7 +29782,7 @@ "2. high": "18.34", "3. low": "17.8699", "4. close": "17.97", - "5. adjusted close": "7.21439984900672", + "5. adjusted close": "7.17298951795427", "6. volume": "122400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29782,7 +29792,7 @@ "2. high": "18.79", "3. low": "18.23", "4. close": "18.26", - "5. adjusted close": "7.33082588997566", + "5. adjusted close": "7.28874727867808", "6. volume": "116900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29792,7 +29802,7 @@ "2. high": "18.82", "3. low": "18.36", "4. close": "18.73", - "5. adjusted close": "7.51951637016671", + "5. adjusted close": "7.47635468398907", "6. volume": "107900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29802,7 +29812,7 @@ "2. high": "18.7999", "3. low": "18.42", "4. close": "18.54", - "5. adjusted close": "7.44323723987671", + "5. adjusted close": "7.40051339248037", "6. volume": "84100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29812,7 +29822,7 @@ "2. high": "18.84", "3. low": "18.22", "4. close": "18.81", - "5. adjusted close": "7.55163389870987", + "5. adjusted close": "7.50828785936115", "6. volume": "155500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29822,7 +29832,7 @@ "2. high": "18.35", "3. low": "17.975", "4. close": "18.25", - "5. adjusted close": "7.32681119890777", + "5. adjusted close": "7.28475563175657", "6. volume": "119400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29832,7 +29842,7 @@ "2. high": "18.59", "3. low": "18.05", "4. close": "18.06", - "5. adjusted close": "7.25053206861777", + "5. adjusted close": "7.20891434024787", "6. volume": "106300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29842,7 +29852,7 @@ "2. high": "18.63", "3. low": "18.235", "4. close": "18.46", - "5. adjusted close": "7.41111971133356", + "5. adjusted close": "7.36858021710829", "6. volume": "176500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29852,7 +29862,7 @@ "2. high": "18.65", "3. low": "18.13", "4. close": "18.59", - "5. adjusted close": "7.46331069521619", + "5. adjusted close": "7.42047162708792", "6. volume": "172600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29862,7 +29872,7 @@ "2. high": "18.38", "3. low": "17.9", "4. close": "18.13", - "5. adjusted close": "7.27863490609303", + "5. adjusted close": "7.23685586869844", "6. volume": "138200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29872,7 +29882,7 @@ "2. high": "18.4", "3. low": "17.79", "4. close": "17.99", - "5. adjusted close": "7.22242923114251", + "5. adjusted close": "7.18097281179729", "6. volume": "142100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29882,7 +29892,7 @@ "2. high": "18.5", "3. low": "17.95", "4. close": "18.17", - "5. adjusted close": "7.29469367036461", + "5. adjusted close": "7.25282245638448", "6. volume": "203200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29892,7 +29902,7 @@ "2. high": "19.05", "3. low": "18.8", "4. close": "18.88", - "5. adjusted close": "7.57973673618513", + "5. adjusted close": "7.53622938781172", "6. volume": "24600", "7. dividend amount": "0.1300", "8. split coefficient": "1.0" @@ -29902,7 +29912,7 @@ "2. high": "19.09", "3. low": "18.59", "4. close": "18.98", - "5. adjusted close": "7.56777502644891", + "5. adjusted close": "7.52433633775205", "6. volume": "138300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29912,7 +29922,7 @@ "2. high": "19.0", "3. low": "18.12", "4. close": "18.86", - "5. adjusted close": "7.51992818750403", + "5. adjusted close": "7.47676413751337", "6. volume": "264700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29922,7 +29932,7 @@ "2. high": "18.06", "3. low": "17.32", "4. close": "18.01", - "5. adjusted close": "7.18101307831112", + "5. adjusted close": "7.13979438582268", "6. volume": "108600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29932,7 +29942,7 @@ "2. high": "17.7", "3. low": "16.7001", "4. close": "17.4", - "5. adjusted close": "6.93779164700796", + "5. adjusted close": "6.89796903460936", "6. volume": "202500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29942,7 +29952,7 @@ "2. high": "17.61", "3. low": "16.61", "4. close": "16.65", - "5. adjusted close": "6.63874890360245", + "5. adjusted close": "6.60064278311758", "6. volume": "177200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29952,7 +29962,7 @@ "2. high": "17.68", "3. low": "16.03", "4. close": "17.52", - "5. adjusted close": "6.98563848595284", + "5. adjusted close": "6.94554123484805", "6. volume": "313300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29962,7 +29972,7 @@ "2. high": "17.33", "3. low": "15.98", "4. close": "15.98", - "5. adjusted close": "6.37160405282685", + "5. adjusted close": "6.33503133178492", "6. volume": "415500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29972,7 +29982,7 @@ "2. high": "18.03", "3. low": "17.25", "4. close": "17.63", - "5. adjusted close": "7.02949808831899", + "5. adjusted close": "6.98914908506685", "6. volume": "220400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29982,7 +29992,7 @@ "2. high": "18.47", "3. low": "17.6", "4. close": "17.64", - "5. adjusted close": "7.03348532489773", + "5. adjusted close": "6.99311343508674", "6. volume": "187800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -29992,7 +30002,7 @@ "2. high": "18.22", "3. low": "17.62", "4. close": "18.09", - "5. adjusted close": "7.21291097094104", + "5. adjusted close": "7.17150918598181", "6. volume": "124500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30002,7 +30012,7 @@ "2. high": "18.12", "3. low": "17.8", "4. close": "17.88", - "5. adjusted close": "7.12917900278749", + "5. adjusted close": "7.08825783556411", "6. volume": "96100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30012,7 +30022,7 @@ "2. high": "18.42", "3. low": "17.9", "4. close": "18.11", - "5. adjusted close": "7.22088544409852", + "5. adjusted close": "7.17943788602159", "6. volume": "166600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30022,7 +30032,7 @@ "2. high": "17.8731", "3. low": "17.46", "4. close": "17.46", - "5. adjusted close": "6.9617150664804", + "5. adjusted close": "6.92175513472871", "6. volume": "286600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30032,7 +30042,7 @@ "2. high": "18.36", "3. low": "17.76", "4. close": "18.07", - "5. adjusted close": "7.20493649778356", + "5. adjusted close": "7.16358048594202", "6. volume": "102400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30042,7 +30052,7 @@ "2. high": "18.37", "3. low": "17.68", "4. close": "17.83", - "5. adjusted close": "7.10924281989379", + "5. adjusted close": "7.06843608546465", "6. volume": "296200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30052,7 +30062,7 @@ "2. high": "19.0", "3. low": "18.39", "4. close": "18.42", - "5. adjusted close": "7.34448977803946", + "5. adjusted close": "7.30233273663819", "6. volume": "102800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30062,7 +30072,7 @@ "2. high": "18.9", "3. low": "18.6", "4. close": "18.82", - "5. adjusted close": "7.50397924118907", + "5. adjusted close": "7.46090673743381", "6. volume": "85900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30072,7 +30082,7 @@ "2. high": "19.24", "3. low": "18.84", "4. close": "18.93", - "5. adjusted close": "7.54783884355521", + "5. adjusted close": "7.5045145876526", "6. volume": "60500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30082,7 +30092,7 @@ "2. high": "19.2", "3. low": "18.84", "4. close": "19.15", - "5. adjusted close": "7.6355580482875", + "5. adjusted close": "7.59173028809019", "6. volume": "110600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30092,7 +30102,7 @@ "2. high": "19.04", "3. low": "18.8", "4. close": "18.84", - "5. adjusted close": "7.51195371434655", + "5. adjusted close": "7.46883543747359", "6. volume": "45600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30102,7 +30112,7 @@ "2. high": "18.98", "3. low": "18.85", "4. close": "18.98", - "5. adjusted close": "7.56777502644891", + "5. adjusted close": "7.52433633775205", "6. volume": "17000", "7. dividend amount": "0.1300", "8. split coefficient": "1.0" @@ -30112,7 +30122,7 @@ "2. high": "19.1", "3. low": "18.81", "4. close": "18.96", - "5. adjusted close": "7.50837333864319", + "5. adjusted close": "7.46527561296593", "6. volume": "94200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30122,7 +30132,7 @@ "2. high": "19.06", "3. low": "18.88", "4. close": "18.98", - "5. adjusted close": "7.51629356368396", + "5. adjusted close": "7.47315037627075", "6. volume": "82900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30132,7 +30142,7 @@ "2. high": "19.06", "3. low": "18.9", "4. close": "18.9", - "5. adjusted close": "7.4846126635209", + "5. adjusted close": "7.44165132305148", "6. volume": "97400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30142,7 +30152,7 @@ "2. high": "19.35", "3. low": "18.79", "4. close": "18.97", - "5. adjusted close": "7.51233345116357", + "5. adjusted close": "7.46921299461834", "6. volume": "110500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30152,7 +30162,7 @@ "2. high": "19.31", "3. low": "19.07", "4. close": "19.13", - "5. adjusted close": "7.57569525148968", + "5. adjusted close": "7.53221110105687", "6. volume": "75600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30162,7 +30172,7 @@ "2. high": "19.41", "3. low": "19.11", "4. close": "19.15", - "5. adjusted close": "7.58361547653044", + "5. adjusted close": "7.54008586436169", "6. volume": "79400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30172,7 +30182,7 @@ "2. high": "19.45", "3. low": "19.14", "4. close": "19.39", - "5. adjusted close": "7.67865817701959", + "5. adjusted close": "7.63458302401948", "6. volume": "66800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30182,7 +30192,7 @@ "2. high": "19.34", "3. low": "19.15", "4. close": "19.32", - "5. adjusted close": "7.65093738937692", + "5. adjusted close": "7.60702135245263", "6. volume": "107800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30192,7 +30202,7 @@ "2. high": "19.3", "3. low": "19.13", "4. close": "19.3", - "5. adjusted close": "7.64301716433616", + "5. adjusted close": "7.59914658914781", "6. volume": "82400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30202,7 +30212,7 @@ "2. high": "19.25", "3. low": "19.04", "4. close": "19.17", - "5. adjusted close": "7.5915357015712", + "5. adjusted close": "7.54796062766651", "6. volume": "95600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30212,7 +30222,7 @@ "2. high": "19.2", "3. low": "18.941", "4. close": "19.15", - "5. adjusted close": "7.58361547653044", + "5. adjusted close": "7.54008586436169", "6. volume": "102800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30222,7 +30232,7 @@ "2. high": "19.05", "3. low": "18.7", "4. close": "18.95", - "5. adjusted close": "7.50441322612281", + "5. adjusted close": "7.46133823131352", "6. volume": "128200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30232,7 +30242,7 @@ "2. high": "18.79", "3. low": "18.61", "4. close": "18.72", - "5. adjusted close": "7.41333063815404", + "5. adjusted close": "7.37077845330814", "6. volume": "78100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30242,7 +30252,7 @@ "2. high": "18.75", "3. low": "18.52", "4. close": "18.67", - "5. adjusted close": "7.39353007555213", + "5. adjusted close": "7.3510915450461", "6. volume": "82900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30252,7 +30262,7 @@ "2. high": "18.62", "3. low": "18.25", "4. close": "18.62", - "5. adjusted close": "7.37372951295022", + "5. adjusted close": "7.33140463678405", "6. volume": "110200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30262,7 +30272,7 @@ "2. high": "18.45", "3. low": "17.9544", "4. close": "18.45", - "5. adjusted close": "7.30640760010374", + "5. adjusted close": "7.26446914869311", "6. volume": "271700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30272,7 +30282,7 @@ "2. high": "18.2", "3. low": "17.74", "4. close": "18.18", - "5. adjusted close": "7.19948456205344", + "5. adjusted close": "7.15815984407809", "6. volume": "66600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30282,7 +30292,7 @@ "2. high": "18.35", "3. low": "18.06", "4. close": "18.08", - "5. adjusted close": "7.15988343684963", + "5. adjusted close": "7.11878602755401", "6. volume": "43300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30292,7 +30302,7 @@ "2. high": "18.35", "3. low": "18.1", "4. close": "18.31", - "5. adjusted close": "7.2509660248184", + "5. adjusted close": "7.2093458055594", "6. volume": "92100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30302,7 +30312,7 @@ "2. high": "18.34", "3. low": "18.01", "4. close": "18.22", - "5. adjusted close": "7.21532501213497", + "5. adjusted close": "7.17390937068773", "6. volume": "15000", "7. dividend amount": "0.1300", "8. split coefficient": "1.0" @@ -30312,7 +30322,7 @@ "2. high": "18.29", "3. low": "18.09", "4. close": "18.09", - "5. adjusted close": "7.11309152422461", + "5. adjusted close": "7.0722626984055", "6. volume": "93900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30322,7 +30332,7 @@ "2. high": "18.25", "3. low": "18.0", "4. close": "18.05", - "5. adjusted close": "7.09736329531532", + "5. adjusted close": "7.05662474882362", "6. volume": "77700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30332,7 +30342,7 @@ "2. high": "18.36", "3. low": "18.0", "4. close": "18.05", - "5. adjusted close": "7.09736329531532", + "5. adjusted close": "7.05662474882362", "6. volume": "78100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30342,7 +30352,7 @@ "2. high": "18.45", "3. low": "18.2001", "4. close": "18.32", - "5. adjusted close": "7.203528840453", + "5. adjusted close": "7.16218090850132", "6. volume": "67400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30352,7 +30362,7 @@ "2. high": "18.53", "3. low": "18.15", "4. close": "18.21", - "5. adjusted close": "7.16027621095247", + "5. adjusted close": "7.11917654715114", "6. volume": "62900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30362,7 +30372,7 @@ "2. high": "18.4", "3. low": "18.2", "4. close": "18.2", - "5. adjusted close": "7.15634415372514", + "5. adjusted close": "7.11526705975567", "6. volume": "62200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30372,7 +30382,7 @@ "2. high": "18.5049", "3. low": "18.4", "4. close": "18.41", - "5. adjusted close": "7.2389173554989", + "5. adjusted close": "7.19736629506055", "6. volume": "44900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30382,7 +30392,7 @@ "2. high": "18.54", "3. low": "18.4", "4. close": "18.44", - "5. adjusted close": "7.25071352718086", + "5. adjusted close": "7.20909475724696", "6. volume": "63300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30392,7 +30402,7 @@ "2. high": "18.66", "3. low": "18.4", "4. close": "18.44", - "5. adjusted close": "7.25071352718086", + "5. adjusted close": "7.20909475724696", "6. volume": "61900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30402,7 +30412,7 @@ "2. high": "18.56", "3. low": "18.1", "4. close": "18.3", - "5. adjusted close": "7.19566472599836", + "5. adjusted close": "7.15436193371038", "6. volume": "182600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30412,7 +30422,7 @@ "2. high": "18.5", "3. low": "18.111", "4. close": "18.25", - "5. adjusted close": "7.17600443986175", + "5. adjusted close": "7.13481449673302", "6. volume": "81300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30422,7 +30432,7 @@ "2. high": "18.6", "3. low": "18.08", "4. close": "18.33", - "5. adjusted close": "7.20746089768032", + "5. adjusted close": "7.16609039589679", "6. volume": "76700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30432,7 +30442,7 @@ "2. high": "18.65", "3. low": "18.3", "4. close": "18.3", - "5. adjusted close": "7.19566472599836", + "5. adjusted close": "7.15436193371038", "6. volume": "85200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30442,7 +30452,7 @@ "2. high": "18.7", "3. low": "18.55", "4. close": "18.67", - "5. adjusted close": "7.34115084340926", + "5. adjusted close": "7.29901296734277", "6. volume": "70900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30452,7 +30462,7 @@ "2. high": "18.598", "3. low": "18.4592", "4. close": "18.58", - "5. adjusted close": "7.30576232836336", + "5. adjusted close": "7.26382758078354", "6. volume": "28500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30462,7 +30472,7 @@ "2. high": "18.61", "3. low": "18.3101", "4. close": "18.52", - "5. adjusted close": "7.28216998499943", + "5. adjusted close": "7.24037065641072", "6. volume": "35900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30472,7 +30482,7 @@ "2. high": "18.6", "3. low": "18.25", "4. close": "18.57", - "5. adjusted close": "7.30183027113604", + "5. adjusted close": "7.25991809338807", "6. volume": "52200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30482,7 +30492,7 @@ "2. high": "18.57", "3. low": "18.25", "4. close": "18.34", - "5. adjusted close": "7.21139295490765", + "5. adjusted close": "7.16999988329226", "6. volume": "72900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30492,7 +30502,7 @@ "2. high": "18.43", "3. low": "18.17", "4. close": "18.33", - "5. adjusted close": "7.20746089768032", + "5. adjusted close": "7.16609039589679", "6. volume": "105500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30502,7 +30512,7 @@ "2. high": "18.6", "3. low": "18.45", "4. close": "18.45", - "5. adjusted close": "7.25464558440818", + "5. adjusted close": "7.21300424464243", "6. volume": "55900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30512,7 +30522,7 @@ "2. high": "18.6201", "3. low": "18.41", "4. close": "18.59", - "5. adjusted close": "7.30969438559068", + "5. adjusted close": "7.26773706817901", "6. volume": "51800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30522,7 +30532,7 @@ "2. high": "18.56", "3. low": "18.37", "4. close": "18.46", - "5. adjusted close": "7.2585776416355", + "5. adjusted close": "7.2169137320379", "6. volume": "120900", "7. dividend amount": "0.1300", "8. split coefficient": "1.0" @@ -30532,7 +30542,7 @@ "2. high": "18.98", "3. low": "18.57", "4. close": "18.61", - "5. adjusted close": "7.26638676228277", + "5. adjusted close": "7.22467802868345", "6. volume": "129200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30542,7 +30552,7 @@ "2. high": "18.95", "3. low": "18.5", "4. close": "18.88", - "5. adjusted close": "7.37180989102089", + "5. adjusted close": "7.32949603339836", "6. volume": "109100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30552,7 +30562,7 @@ "2. high": "19.05", "3. low": "18.75", "4. close": "18.8", - "5. adjusted close": "7.34057340843182", + "5. adjusted close": "7.29843884681616", "6. volume": "85400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30562,7 +30572,7 @@ "2. high": "19.05", "3. low": "18.61", "4. close": "19.03", - "5. adjusted close": "7.4303782958754", + "5. adjusted close": "7.38772825823998", "6. volume": "83000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30572,7 +30582,7 @@ "2. high": "19.0", "3. low": "18.47", "4. close": "18.65", - "5. adjusted close": "7.28200500357731", + "5. adjusted close": "7.24020662197455", "6. volume": "95500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30582,7 +30592,7 @@ "2. high": "19.0", "3. low": "18.64", "4. close": "18.98", - "5. adjusted close": "7.41085549425723", + "5. adjusted close": "7.36831751662611", "6. volume": "126300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30592,7 +30602,7 @@ "2. high": "18.79", "3. low": "18.28", "4. close": "18.76", - "5. adjusted close": "7.32495516713728", + "5. adjusted close": "7.28291025352507", "6. volume": "132000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30602,7 +30612,7 @@ "2. high": "18.39", "3. low": "18.15", "4. close": "18.21", - "5. adjusted close": "7.11020434933741", + "5. adjusted close": "7.06939209577247", "6. volume": "120600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30612,7 +30622,7 @@ "2. high": "18.39", "3. low": "16.41", "4. close": "17.99", - "5. adjusted close": "7.02430402221747", + "5. adjusted close": "6.98398483267142", "6. volume": "444700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30622,7 +30632,7 @@ "2. high": "18.58", "3. low": "18.3", "4. close": "18.44", - "5. adjusted close": "7.200009236781", + "5. adjusted close": "7.15868150719628", "6. volume": "61000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30632,7 +30642,7 @@ "2. high": "18.59", "3. low": "18.33", "4. close": "18.46", - "5. adjusted close": "7.20781835742826", + "5. adjusted close": "7.16644580384183", "6. volume": "50000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30642,7 +30652,7 @@ "2. high": "18.82", "3. low": "18.42", "4. close": "18.42", - "5. adjusted close": "7.19220011613373", + "5. adjusted close": "7.15091721055073", "6. volume": "91000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30652,7 +30662,7 @@ "2. high": "18.82", "3. low": "18.63", "4. close": "18.81", - "5. adjusted close": "7.34447796875545", + "5. adjusted close": "7.30232099513894", "6. volume": "100000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30662,7 +30672,7 @@ "2. high": "18.68", "3. low": "18.43", "4. close": "18.66", - "5. adjusted close": "7.28590956390094", + "5. adjusted close": "7.24408877029732", "6. volume": "55200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30672,7 +30682,7 @@ "2. high": "18.64", "3. low": "18.5", "4. close": "18.57", - "5. adjusted close": "7.25076852098824", + "5. adjusted close": "7.20914943539235", "6. volume": "39700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30682,7 +30692,7 @@ "2. high": "18.65", "3. low": "18.35", "4. close": "18.58", - "5. adjusted close": "7.25467308131187", + "5. adjusted close": "7.21303158371512", "6. volume": "73800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30692,7 +30702,7 @@ "2. high": "18.4", "3. low": "18.3", "4. close": "18.37", - "5. adjusted close": "7.17267731451556", + "5. adjusted close": "7.13150646893686", "6. volume": "58600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30702,7 +30712,7 @@ "2. high": "18.35", "3. low": "18.12", "4. close": "18.26", - "5. adjusted close": "7.12972715095558", + "5. adjusted close": "7.08880283738634", "6. volume": "59600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30712,7 +30722,7 @@ "2. high": "18.42", "3. low": "18.08", "4. close": "18.23", - "5. adjusted close": "7.11801346998468", + "5. adjusted close": "7.07715639241801", "6. volume": "126700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30722,7 +30732,7 @@ "2. high": "18.47", "3. low": "18.16", "4. close": "18.23", - "5. adjusted close": "7.11801346998468", + "5. adjusted close": "7.07715639241801", "6. volume": "47900", "7. dividend amount": "0.1300", "8. split coefficient": "1.0" @@ -30732,7 +30742,7 @@ "2. high": "18.615", "3. low": "18.35", "4. close": "18.47", - "5. adjusted close": "7.16065952018612", + "5. adjusted close": "7.11955765620701", "6. volume": "126700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30742,7 +30752,7 @@ "2. high": "18.56", "3. low": "18.35", "4. close": "18.51", - "5. adjusted close": "7.17616717480482", + "5. adjusted close": "7.13497629758483", "6. volume": "110400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30752,7 +30762,7 @@ "2. high": "18.44", "3. low": "18.16", "4. close": "18.44", - "5. adjusted close": "7.14902877922209", + "5. adjusted close": "7.10799367517365", "6. volume": "99200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30762,7 +30772,7 @@ "2. high": "18.584", "3. low": "18.22", "4. close": "18.3", - "5. adjusted close": "7.09475198805663", + "5. adjusted close": "7.05402843035129", "6. volume": "97700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30772,7 +30782,7 @@ "2. high": "18.52", "3. low": "18.25", "4. close": "18.45", - "5. adjusted close": "7.15290569287676", + "5. adjusted close": "7.1118483355181", "6. volume": "138800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30782,7 +30792,7 @@ "2. high": "18.79", "3. low": "18.45", "4. close": "18.46", - "5. adjusted close": "7.15678260653144", + "5. adjusted close": "7.11570299586256", "6. volume": "117900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30792,7 +30802,7 @@ "2. high": "18.82", "3. low": "18.6", "4. close": "18.72", - "5. adjusted close": "7.25758236155301", + "5. adjusted close": "7.21592416481837", "6. volume": "102900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30802,7 +30812,7 @@ "2. high": "18.8", "3. low": "18.62", "4. close": "18.74", - "5. adjusted close": "7.26533618886236", + "5. adjusted close": "7.22363348550728", "6. volume": "105600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30812,7 +30822,7 @@ "2. high": "18.82", "3. low": "18.66", "4. close": "18.8", - "5. adjusted close": "7.28859767079042", + "5. adjusted close": "7.246761447574", "6. volume": "185500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30822,7 +30832,7 @@ "2. high": "18.74", "3. low": "18.546", "4. close": "18.7", - "5. adjusted close": "7.24982853424366", + "5. adjusted close": "7.20821484412946", "6. volume": "104600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30832,7 +30842,7 @@ "2. high": "18.75", "3. low": "18.5", "4. close": "18.54", - "5. adjusted close": "7.18779791576885", + "5. adjusted close": "7.14654027861819", "6. volume": "134300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30842,7 +30852,7 @@ "2. high": "18.73", "3. low": "18.42", "4. close": "18.73", - "5. adjusted close": "7.26145927520769", + "5. adjusted close": "7.21977882516282", "6. volume": "257400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30852,7 +30862,7 @@ "2. high": "18.48", "3. low": "18.37", "4. close": "18.45", - "5. adjusted close": "7.15290569287676", + "5. adjusted close": "7.1118483355181", "6. volume": "226200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30862,7 +30872,7 @@ "2. high": "18.45", "3. low": "18.32", "4. close": "18.45", - "5. adjusted close": "7.15290569287676", + "5. adjusted close": "7.1118483355181", "6. volume": "138800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30872,7 +30882,7 @@ "2. high": "18.39", "3. low": "18.2", "4. close": "18.39", - "5. adjusted close": "7.12964421094871", + "5. adjusted close": "7.08872037345138", "6. volume": "119300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30882,7 +30892,7 @@ "2. high": "18.37", "3. low": "18.25", "4. close": "18.26", - "5. adjusted close": "7.07924433343793", + "5. adjusted close": "7.03860978897347", "6. volume": "137800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30892,7 +30902,7 @@ "2. high": "18.35", "3. low": "18.22", "4. close": "18.24", - "5. adjusted close": "7.07149050612857", + "5. adjusted close": "7.03090046828456", "6. volume": "96100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30902,7 +30912,7 @@ "2. high": "18.35", "3. low": "18.25", "4. close": "18.3", - "5. adjusted close": "7.09475198805663", + "5. adjusted close": "7.05402843035129", "6. volume": "154400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30912,7 +30922,7 @@ "2. high": "18.3", "3. low": "18.15", "4. close": "18.26", - "5. adjusted close": "7.07924433343793", + "5. adjusted close": "7.03860978897347", "6. volume": "224800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30922,7 +30932,7 @@ "2. high": "18.34", "3. low": "18.13", "4. close": "18.27", - "5. adjusted close": "7.0831212470926", + "5. adjusted close": "7.04246444931793", "6. volume": "320400", "7. dividend amount": "0.1300", "8. split coefficient": "1.0" @@ -30932,7 +30942,7 @@ "2. high": "19.6", "3. low": "19.0299", "4. close": "19.08", - "5. adjusted close": "7.34488877144167", + "5. adjusted close": "7.3027294398362", "6. volume": "109700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30942,7 +30952,7 @@ "2. high": "19.19", "3. low": "18.93", "4. close": "19.19", - "5. adjusted close": "7.38723351802755", + "5. adjusted close": "7.34483112947886", "6. volume": "64200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30952,7 +30962,7 @@ "2. high": "19.21", "3. low": "18.57", "4. close": "18.82", - "5. adjusted close": "7.24480118860232", + "5. adjusted close": "7.20321635522627", "6. volume": "64000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30962,7 +30972,7 @@ "2. high": "19.17", "3. low": "18.59", "4. close": "18.59", - "5. adjusted close": "7.15626217301366", + "5. adjusted close": "7.1151855496098", "6. volume": "132300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30972,7 +30982,7 @@ "2. high": "19.98", "3. low": "18.8", "4. close": "19.12", - "5. adjusted close": "7.36028686110927", + "5. adjusted close": "7.3180391451608", "6. volume": "124200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30982,7 +30992,7 @@ "2. high": "19.48", "3. low": "19.16", "4. close": "19.39", - "5. adjusted close": "7.46422396636552", + "5. adjusted close": "7.42137965610188", "6. volume": "63500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -30992,7 +31002,7 @@ "2. high": "19.4", "3. low": "19.0", "4. close": "19.36", - "5. adjusted close": "7.45267539911482", + "5. adjusted close": "7.40989737710843", "6. volume": "124300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31002,7 +31012,7 @@ "2. high": "19.34", "3. low": "18.56", "4. close": "18.96", - "5. adjusted close": "7.2986945024389", + "5. adjusted close": "7.25680032386239", "6. volume": "168900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31012,7 +31022,7 @@ "2. high": "19.38", "3. low": "19.19", "4. close": "19.23", - "5. adjusted close": "7.40263160769515", + "5. adjusted close": "7.36014083480346", "6. volume": "45900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31022,7 +31032,7 @@ "2. high": "19.45", "3. low": "19.2", "4. close": "19.34", - "5. adjusted close": "7.44497635428103", + "5. adjusted close": "7.40224252444612", "6. volume": "44600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31032,7 +31042,7 @@ "2. high": "19.61", "3. low": "19.2", "4. close": "19.25", - "5. adjusted close": "7.41033065252894", + "5. adjusted close": "7.36779568746577", "6. volume": "70800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31042,7 +31052,7 @@ "2. high": "19.8", "3. low": "19.371", "4. close": "19.48", - "5. adjusted close": "7.4988696681176", + "5. adjusted close": "7.45582649308224", "6. volume": "38000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31052,7 +31062,7 @@ "2. high": "19.72", "3. low": "19.48", "4. close": "19.63", - "5. adjusted close": "7.55661250437107", + "5. adjusted close": "7.51323788804951", "6. volume": "33700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31062,7 +31072,7 @@ "2. high": "19.53", "3. low": "19.21", "4. close": "19.46", - "5. adjusted close": "7.4911706232838", + "5. adjusted close": "7.44817164041994", "6. volume": "50300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31072,7 +31082,7 @@ "2. high": "19.86", "3. low": "19.2", "4. close": "19.26", - "5. adjusted close": "7.41418017494584", + "5. adjusted close": "7.37162311379692", "6. volume": "62900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31082,7 +31092,7 @@ "2. high": "19.75", "3. low": "19.35", "4. close": "19.7", - "5. adjusted close": "7.58355916128936", + "5. adjusted close": "7.54002987236756", "6. volume": "76200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31092,7 +31102,7 @@ "2. high": "19.6", "3. low": "19.2201", "4. close": "19.39", - "5. adjusted close": "7.46422396636552", + "5. adjusted close": "7.42137965610188", "6. volume": "55500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31102,7 +31112,7 @@ "2. high": "19.4", "3. low": "19.05", "4. close": "19.26", - "5. adjusted close": "7.41418017494584", + "5. adjusted close": "7.37162311379692", "6. volume": "97900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31112,7 +31122,7 @@ "2. high": "19.46", "3. low": "19.11", "4. close": "19.17", - "5. adjusted close": "7.37953447319376", + "5. adjusted close": "7.33717627681656", "6. volume": "54900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31122,7 +31132,7 @@ "2. high": "19.66", "3. low": "19.3", "4. close": "19.3", - "5. adjusted close": "7.42957826461343", + "5. adjusted close": "7.38693281912152", "6. volume": "83100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31132,7 +31142,7 @@ "2. high": "19.75", "3. low": "19.33", "4. close": "19.66", - "5. adjusted close": "7.56816107162177", + "5. adjusted close": "7.52472016704296", "6. volume": "59100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31142,7 +31152,7 @@ "2. high": "19.68", "3. low": "19.16", "4. close": "19.67", - "5. adjusted close": "7.57201059403867", + "5. adjusted close": "7.52854759337411", "6. volume": "55400", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -31152,7 +31162,7 @@ "2. high": "19.8", "3. low": "19.5", "4. close": "19.71", - "5. adjusted close": "7.53949627726709", + "5. adjusted close": "7.49621990732022", "6. volume": "71300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31162,7 +31172,7 @@ "2. high": "19.96", "3. low": "19.45", "4. close": "19.57", - "5. adjusted close": "7.48594328493744", + "5. adjusted close": "7.44297430676087", "6. volume": "45500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31172,7 +31182,7 @@ "2. high": "19.63", "3. low": "19.36", "4. close": "19.45", - "5. adjusted close": "7.44004072008346", + "5. adjusted close": "7.39733522056713", "6. volume": "66500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31182,7 +31192,7 @@ "2. high": "19.4981", "3. low": "19.3", "4. close": "19.44", - "5. adjusted close": "7.43621550634563", + "5. adjusted close": "7.39353196338432", "6. volume": "40600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31192,7 +31202,7 @@ "2. high": "19.58", "3. low": "19.27", "4. close": "19.36", - "5. adjusted close": "7.40561379644297", + "5. adjusted close": "7.36310590592184", "6. volume": "43600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31202,7 +31212,7 @@ "2. high": "19.497", "3. low": "19.124", "4. close": "19.45", - "5. adjusted close": "7.44004072008346", + "5. adjusted close": "7.39733522056713", "6. volume": "29100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31212,7 +31222,7 @@ "2. high": "19.87", "3. low": "19.21", "4. close": "19.28", - "5. adjusted close": "7.37501208654031", + "5. adjusted close": "7.33267984845935", "6. volume": "51400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31222,7 +31232,7 @@ "2. high": "19.9", "3. low": "19.605", "4. close": "19.69", - "5. adjusted close": "7.53184584979143", + "5. adjusted close": "7.4886133929546", "6. volume": "50800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31232,7 +31242,7 @@ "2. high": "19.75", "3. low": "19.14", "4. close": "19.71", - "5. adjusted close": "7.53949627726709", + "5. adjusted close": "7.49621990732022", "6. volume": "71300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31242,7 +31252,7 @@ "2. high": "19.7", "3. low": "19.07", "4. close": "19.26", - "5. adjusted close": "7.36736165906465", + "5. adjusted close": "7.32507333409373", "6. volume": "69900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31252,7 +31262,7 @@ "2. high": "19.7196", "3. low": "19.25", "4. close": "19.52", - "5. adjusted close": "7.46681721624828", + "5. adjusted close": "7.42395802084681", "6. volume": "105100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31262,7 +31272,7 @@ "2. high": "19.64", "3. low": "19.01", "4. close": "19.31", - "5. adjusted close": "7.38648772775381", + "5. adjusted close": "7.34408962000778", "6. volume": "115200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31272,7 +31282,7 @@ "2. high": "19.56", "3. low": "18.65", "4. close": "19.54", - "5. adjusted close": "7.47446764372395", + "5. adjusted close": "7.43156453521243", "6. volume": "182100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31282,7 +31292,7 @@ "2. high": "19.3999", "3. low": "18.6101", "4. close": "18.73", - "5. adjusted close": "7.16462533095955", + "5. adjusted close": "7.12350070340475", "6. volume": "108000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31292,7 +31302,7 @@ "2. high": "19.34", "3. low": "18.75", "4. close": "19.29", - "5. adjusted close": "7.37883730027814", + "5. adjusted close": "7.33648310564216", "6. volume": "102700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31302,7 +31312,7 @@ "2. high": "18.9", "3. low": "18.55", "4. close": "18.84", - "5. adjusted close": "7.2067026820757", + "5. adjusted close": "7.16533653241567", "6. volume": "53500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31312,7 +31322,7 @@ "2. high": "18.65", "3. low": "18.21", "4. close": "18.65", - "5. adjusted close": "7.13402362105689", + "5. adjusted close": "7.09307464594226", "6. volume": "55700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31322,7 +31332,7 @@ "2. high": "18.45", "3. low": "18.1", "4. close": "18.41", - "5. adjusted close": "7.04221849134892", + "5. adjusted close": "7.0017964735548", "6. volume": "38800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31332,7 +31342,7 @@ "2. high": "18.188", "3. low": "17.93", "4. close": "18.06", - "5. adjusted close": "6.90833601052479", + "5. adjusted close": "6.86868247215642", "6. volume": "64900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31342,7 +31352,7 @@ "2. high": "18.83", "3. low": "17.49", "4. close": "17.86", - "5. adjusted close": "6.83183173576815", + "5. adjusted close": "6.79261732850021", "6. volume": "179300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31352,7 +31362,7 @@ "2. high": "19.29", "3. low": "18.52", "4. close": "18.66", - "5. adjusted close": "7.13784883479472", + "5. adjusted close": "7.09687790312508", "6. volume": "136400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31362,7 +31372,7 @@ "2. high": "19.3", "3. low": "18.75", "4. close": "19.25", - "5. adjusted close": "7.36353644532682", + "5. adjusted close": "7.32127007691092", "6. volume": "21800", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -31372,7 +31382,7 @@ "2. high": "19.34", "3. low": "18.9", "4. close": "19.3", - "5. adjusted close": "7.33503243328039", + "5. adjusted close": "7.2929296766132", "6. volume": "77900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31382,7 +31392,7 @@ "2. high": "19.16", "3. low": "18.87", "4. close": "18.95", - "5. adjusted close": "7.20201371039707", + "5. adjusted close": "7.16067447522384", "6. volume": "76000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31392,7 +31402,7 @@ "2. high": "19.49", "3. low": "18.68", "4. close": "18.87", - "5. adjusted close": "7.17160943088088", + "5. adjusted close": "7.13044471490627", "6. volume": "108500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31402,7 +31412,7 @@ "2. high": "18.7", "3. low": "18.4499", "4. close": "18.62", - "5. adjusted close": "7.07659605739279", + "5. adjusted close": "7.03597671391387", "6. volume": "56600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31412,7 +31422,7 @@ "2. high": "18.97", "3. low": "18.02", "4. close": "18.38", - "5. adjusted close": "6.98538321884423", + "5. adjusted close": "6.94528743296117", "6. volume": "165200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31422,7 +31432,7 @@ "2. high": "18.2", "3. low": "18.01", "4. close": "18.12", - "5. adjusted close": "6.88656931041661", + "5. adjusted close": "6.84704071192907", "6. volume": "50800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31432,7 +31442,7 @@ "2. high": "18.44", "3. low": "18.1", "4. close": "18.17", - "5. adjusted close": "6.90557198511423", + "5. adjusted close": "6.86593431212755", "6. volume": "51600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31442,7 +31452,7 @@ "2. high": "18.45", "3. low": "18.1101", "4. close": "18.32", - "5. adjusted close": "6.96258000920708", + "5. adjusted close": "6.92261511272299", "6. volume": "59500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31452,7 +31462,7 @@ "2. high": "18.41", "3. low": "18.0", "4. close": "18.27", - "5. adjusted close": "6.94357733450947", + "5. adjusted close": "6.90372151252451", "6. volume": "72900", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -31462,7 +31472,7 @@ "2. high": "18.5", "3. low": "18.19", "4. close": "18.48", - "5. adjusted close": "6.9756623616056", + "5. adjusted close": "6.93562237300642", "6. volume": "122700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31472,7 +31482,7 @@ "2. high": "18.29", "3. low": "18.0", "4. close": "18.19", - "5. adjusted close": "6.86619579857174", + "5. adjusted close": "6.82678414312699", "6. volume": "65700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31482,7 +31492,7 @@ "2. high": "18.19", "3. low": "18.02", "4. close": "18.07", - "5. adjusted close": "6.82089928973015", + "5. adjusted close": "6.78174763421136", "6. volume": "51500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31492,7 +31502,7 @@ "2. high": "18.25", "3. low": "17.95", "4. close": "18.13", - "5. adjusted close": "6.84354754415094", + "5. adjusted close": "6.80426588866917", "6. volume": "49700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31502,7 +31512,7 @@ "2. high": "17.939", "3. low": "17.62", "4. close": "17.85", - "5. adjusted close": "6.73785569018722", + "5. adjusted close": "6.69918070119938", "6. volume": "68100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31512,7 +31522,7 @@ "2. high": "17.77", "3. low": "17.58", "4. close": "17.7", - "5. adjusted close": "6.68123505413523", + "5. adjusted close": "6.64288506505485", "6. volume": "81900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31522,7 +31532,7 @@ "2. high": "17.67", "3. low": "17.54", "4. close": "17.64", - "5. adjusted close": "6.65858679971443", + "5. adjusted close": "6.62036681059703", "6. volume": "55900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31532,7 +31542,7 @@ "2. high": "17.87", "3. low": "17.4801", "4. close": "17.61", - "5. adjusted close": "6.64726267250403", + "5. adjusted close": "6.60910768336813", "6. volume": "57600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31542,7 +31552,7 @@ "2. high": "17.6", "3. low": "17.3611", "4. close": "17.5", - "5. adjusted close": "6.60574087273257", + "5. adjusted close": "6.56782421686214", "6. volume": "82800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31552,7 +31562,7 @@ "2. high": "17.49", "3. low": "17.3501", "4. close": "17.38", - "5. adjusted close": "6.56044436389098", + "5. adjusted close": "6.52278770794651", "6. volume": "77200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31562,7 +31572,7 @@ "2. high": "17.53", "3. low": "17.24", "4. close": "17.4", - "5. adjusted close": "6.56799378203124", + "5. adjusted close": "6.53029379276578", "6. volume": "139600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31572,7 +31582,7 @@ "2. high": "17.405", "3. low": "17.2", "4. close": "17.38", - "5. adjusted close": "6.56044436389098", + "5. adjusted close": "6.52278770794651", "6. volume": "58200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31582,7 +31592,7 @@ "2. high": "17.55", "3. low": "17.3", "4. close": "17.32", - "5. adjusted close": "6.53779610947018", + "5. adjusted close": "6.5002694534887", "6. volume": "62300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31592,7 +31602,7 @@ "2. high": "17.5", "3. low": "17.25", "4. close": "17.31", - "5. adjusted close": "6.53402140040005", + "5. adjusted close": "6.49651641107906", "6. volume": "98400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31602,7 +31612,7 @@ "2. high": "17.67", "3. low": "17.2801", "4. close": "17.31", - "5. adjusted close": "6.53402140040005", + "5. adjusted close": "6.49651641107906", "6. volume": "83300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31612,7 +31622,7 @@ "2. high": "17.59", "3. low": "17.35", "4. close": "17.57", - "5. adjusted close": "6.6321638362235", + "5. adjusted close": "6.59409551372959", "6. volume": "56800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31622,7 +31632,7 @@ "2. high": "17.66", "3. low": "17.4", "4. close": "17.43", - "5. adjusted close": "6.57931790924164", + "5. adjusted close": "6.54155291999469", "6. volume": "68300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31632,7 +31642,7 @@ "2. high": "17.66", "3. low": "17.38", "4. close": "17.51", - "5. adjusted close": "6.60951558180271", + "5. adjusted close": "6.57157725927177", "6. volume": "63700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31642,7 +31652,7 @@ "2. high": "17.62", "3. low": "17.24", "4. close": "17.38", - "5. adjusted close": "6.56044436389098", + "5. adjusted close": "6.52278770794651", "6. volume": "61200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31652,7 +31662,7 @@ "2. high": "17.5", "3. low": "17.13", "4. close": "17.4", - "5. adjusted close": "6.56799378203124", + "5. adjusted close": "6.53029379276578", "6. volume": "54900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31662,7 +31672,7 @@ "2. high": "17.19", "3. low": "16.81", "4. close": "17.17", - "5. adjusted close": "6.48117547341819", + "5. adjusted close": "6.44397381734417", "6. volume": "61800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31672,7 +31682,7 @@ "2. high": "17.1", "3. low": "16.9", "4. close": "16.94", - "5. adjusted close": "6.39435716480513", + "5. adjusted close": "6.35765384192255", "6. volume": "62400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31682,7 +31692,7 @@ "2. high": "17.2", "3. low": "16.931", "4. close": "17.06", - "5. adjusted close": "6.43965367364672", + "5. adjusted close": "6.40269035083817", "6. volume": "50600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31692,7 +31702,7 @@ "2. high": "17.09", "3. low": "16.8", "4. close": "17.03", - "5. adjusted close": "6.42832954643633", + "5. adjusted close": "6.39143122360927", "6. volume": "118400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31702,7 +31712,7 @@ "2. high": "17.2", "3. low": "16.96", "4. close": "17.09", - "5. adjusted close": "6.45097780085712", + "5. adjusted close": "6.41394947806708", "6. volume": "45000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31712,7 +31722,7 @@ "2. high": "17.3035", "3. low": "17.0401", "4. close": "17.19", - "5. adjusted close": "6.48872489155845", + "5. adjusted close": "6.45147990216344", "6. volume": "16100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31722,7 +31732,7 @@ "2. high": "17.32", "3. low": "17.13", "4. close": "17.21", - "5. adjusted close": "6.49627430969872", + "5. adjusted close": "6.45898598698271", "6. volume": "49400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31732,7 +31742,7 @@ "2. high": "17.35", "3. low": "17.0", "4. close": "17.06", - "5. adjusted close": "6.43965367364672", + "5. adjusted close": "6.40269035083817", "6. volume": "58800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31742,7 +31752,7 @@ "2. high": "17.46", "3. low": "17.25", "4. close": "17.4", - "5. adjusted close": "6.56799378203124", + "5. adjusted close": "6.53029379276578", "6. volume": "83200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31752,7 +31762,7 @@ "2. high": "17.33", "3. low": "17.13", "4. close": "17.29", - "5. adjusted close": "6.52647198225978", + "5. adjusted close": "6.48901032625979", "6. volume": "59100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31762,7 +31772,7 @@ "2. high": "17.42", "3. low": "17.1", "4. close": "17.28", - "5. adjusted close": "6.52269727318965", + "5. adjusted close": "6.48525728385016", "6. volume": "88100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31772,7 +31782,7 @@ "2. high": "17.02", "3. low": "16.78", "4. close": "17.0", - "5. adjusted close": "6.41700541922593", + "5. adjusted close": "6.38017209638036", "6. volume": "54700", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -31782,7 +31792,7 @@ "2. high": "17.5", "3. low": "16.72", "4. close": "17.04", - "5. adjusted close": "6.38515458940787", + "5. adjusted close": "6.34850408889468", "6. volume": "183300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31792,7 +31802,7 @@ "2. high": "17.6", "3. low": "17.39", "4. close": "17.45", - "5. adjusted close": "6.53878800382438", + "5. adjusted close": "6.50125565441386", "6. volume": "68000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31802,7 +31812,7 @@ "2. high": "17.71", "3. low": "17.53", "4. close": "17.58", - "5. adjusted close": "6.58750103766376", + "5. adjusted close": "6.54968907762725", "6. volume": "66500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31812,7 +31822,7 @@ "2. high": "17.79", "3. low": "17.48", "4. close": "17.63", - "5. adjusted close": "6.60623681990967", + "5. adjusted close": "6.56831731732472", "6. volume": "61500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31822,7 +31832,7 @@ "2. high": "17.93", "3. low": "17.47", "4. close": "17.67", - "5. adjusted close": "6.6212254457064", + "5. adjusted close": "6.58321990908269", "6. volume": "99000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31832,7 +31842,7 @@ "2. high": "18.05", "3. low": "17.31", "4. close": "17.66", - "5. adjusted close": "6.61747828925722", + "5. adjusted close": "6.57949426114319", "6. volume": "95000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31842,7 +31852,7 @@ "2. high": "17.88", "3. low": "17.51", "4. close": "17.86", - "5. adjusted close": "6.69242141824088", + "5. adjusted close": "6.65400721993304", "6. volume": "117400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31852,7 +31862,7 @@ "2. high": "17.85", "3. low": "16.99", "4. close": "17.77", - "5. adjusted close": "6.65869701019823", + "5. adjusted close": "6.62047638847761", "6. volume": "159700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31862,7 +31872,7 @@ "2. high": "16.99", "3. low": "16.75", "4. close": "16.99", - "5. adjusted close": "6.36641880716196", + "5. adjusted close": "6.32987584919722", "6. volume": "168100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31872,7 +31882,7 @@ "2. high": "16.85", "3. low": "16.7", "4. close": "16.8", - "5. adjusted close": "6.29522283462748", + "5. adjusted close": "6.25908853834687", "6. volume": "52500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31882,7 +31892,7 @@ "2. high": "16.82", "3. low": "16.55", "4. close": "16.82", - "5. adjusted close": "6.30271714752585", + "5. adjusted close": "6.26653983422585", "6. volume": "77800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31892,7 +31902,7 @@ "2. high": "16.85", "3. low": "16.4", "4. close": "16.49", - "5. adjusted close": "6.17906098470281", + "5. adjusted close": "6.14359345222261", "6. volume": "143000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31902,7 +31912,7 @@ "2. high": "16.8", "3. low": "16.61", "4. close": "16.79", - "5. adjusted close": "6.2914756781783", + "5. adjusted close": "6.25536289040737", "6. volume": "66500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31912,7 +31922,7 @@ "2. high": "16.75", "3. low": "16.62", "4. close": "16.65", - "5. adjusted close": "6.23901548788973", + "5. adjusted close": "6.20320381925448", "6. volume": "58700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31922,7 +31932,7 @@ "2. high": "16.75", "3. low": "16.5", "4. close": "16.65", - "5. adjusted close": "6.23901548788973", + "5. adjusted close": "6.20320381925448", "6. volume": "91900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31932,7 +31942,7 @@ "2. high": "16.75", "3. low": "16.56", "4. close": "16.63", - "5. adjusted close": "6.23152117499137", + "5. adjusted close": "6.1957525233755", "6. volume": "60000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31942,7 +31952,7 @@ "2. high": "16.8", "3. low": "16.51", "4. close": "16.69", - "5. adjusted close": "6.25400411368647", + "5. adjusted close": "6.21810641101245", "6. volume": "65100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31952,7 +31962,7 @@ "2. high": "16.79", "3. low": "16.51", "4. close": "16.59", - "5. adjusted close": "6.21653254919464", + "5. adjusted close": "6.18084993161753", "6. volume": "62200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31962,7 +31972,7 @@ "2. high": "16.8", "3. low": "16.61", "4. close": "16.69", - "5. adjusted close": "6.25400411368647", + "5. adjusted close": "6.21810641101245", "6. volume": "87700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31972,7 +31982,7 @@ "2. high": "16.75", "3. low": "16.29", "4. close": "16.66", - "5. adjusted close": "6.24276264433892", + "5. adjusted close": "6.20692946719397", "6. volume": "161100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -31982,7 +31992,7 @@ "2. high": "16.68", "3. low": "16.0", "4. close": "16.13", - "5. adjusted close": "6.04416335253222", + "5. adjusted close": "6.00947012640089", "6. volume": "170100", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -31992,7 +32002,7 @@ "2. high": "16.85", "3. low": "16.61", "4. close": "16.75", - "5. adjusted close": "6.22822123376897", + "5. adjusted close": "6.19247152366748", "6. volume": "111600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32002,7 +32012,7 @@ "2. high": "16.7", "3. low": "16.45", "4. close": "16.65", - "5. adjusted close": "6.19103782341811", + "5. adjusted close": "6.1555015444217", "6. volume": "101400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32012,7 +32022,7 @@ "2. high": "16.6", "3. low": "16.32", "4. close": "16.48", - "5. adjusted close": "6.12782602582165", + "5. adjusted close": "6.09265257970389", "6. volume": "91300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32022,7 +32032,7 @@ "2. high": "16.72", "3. low": "16.41", "4. close": "16.55", - "5. adjusted close": "6.15385441306725", + "5. adjusted close": "6.11853156517593", "6. volume": "111200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32032,7 +32042,7 @@ "2. high": "16.49", "3. low": "16.22", "4. close": "16.48", - "5. adjusted close": "6.12782602582165", + "5. adjusted close": "6.09265257970389", "6. volume": "50700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32042,7 +32052,7 @@ "2. high": "16.4", "3. low": "16.17", "4. close": "16.35", - "5. adjusted close": "6.07948759236553", + "5. adjusted close": "6.04459160668438", "6. volume": "78500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32052,7 +32062,7 @@ "2. high": "16.4", "3. low": "16.01", "4. close": "16.36", - "5. adjusted close": "6.08320593340062", + "5. adjusted close": "6.04828860460895", "6. volume": "58300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32062,7 +32072,7 @@ "2. high": "16.39", "3. low": "16.0", "4. close": "16.05", - "5. adjusted close": "5.96793736131295", + "5. adjusted close": "5.93368166894705", "6. volume": "93100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32072,7 +32082,7 @@ "2. high": "16.47", "3. low": "16.13", "4. close": "16.22", - "5. adjusted close": "6.03114915890942", + "5. adjusted close": "5.99653063366487", "6. volume": "73900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32082,7 +32092,7 @@ "2. high": "16.4", "3. low": "16.05", "4. close": "16.33", - "5. adjusted close": "6.07205091029536", + "5. adjusted close": "6.03719761083522", "6. volume": "142200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32092,7 +32102,7 @@ "2. high": "16.2", "3. low": "15.95", "4. close": "16.01", - "5. adjusted close": "5.95306399717261", + "5. adjusted close": "5.91889367724874", "6. volume": "101500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32102,7 +32112,7 @@ "2. high": "16.14", "3. low": "15.89", "4. close": "16.08", - "5. adjusted close": "5.97909238441821", + "5. adjusted close": "5.94477266272078", "6. volume": "122100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32112,7 +32122,7 @@ "2. high": "16.33", "3. low": "15.68", "4. close": "15.89", - "5. adjusted close": "5.90844390475158", + "5. adjusted close": "5.87452970215381", "6. volume": "209500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32122,7 +32132,7 @@ "2. high": "15.94", "3. low": "15.7519", "4. close": "15.91", - "5. adjusted close": "5.91588058682175", + "5. adjusted close": "5.88192369800296", "6. volume": "98400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32132,7 +32142,7 @@ "2. high": "15.98", "3. low": "15.52", "4. close": "15.85", - "5. adjusted close": "5.89357054061124", + "5. adjusted close": "5.8597417104555", "6. volume": "106100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32142,7 +32152,7 @@ "2. high": "15.6", "3. low": "15.38", "4. close": "15.55", - "5. adjusted close": "5.78202030955866", + "5. adjusted close": "5.74883177271817", "6. volume": "64200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32152,7 +32162,7 @@ "2. high": "15.56", "3. low": "15.43", "4. close": "15.55", - "5. adjusted close": "5.78202030955866", + "5. adjusted close": "5.74883177271817", "6. volume": "62900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32162,7 +32172,7 @@ "2. high": "15.55", "3. low": "15.36", "4. close": "15.41", - "5. adjusted close": "5.72996353506745", + "5. adjusted close": "5.69707380177408", "6. volume": "79800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32172,7 +32182,7 @@ "2. high": "15.54", "3. low": "15.35", "4. close": "15.46", - "5. adjusted close": "5.74855524024288", + "5. adjusted close": "5.71555879139697", "6. volume": "113800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32182,7 +32192,7 @@ "2. high": "15.5", "3. low": "15.27", "4. close": "15.4", - "5. adjusted close": "5.72624519403237", + "5. adjusted close": "5.6933768038495", "6. volume": "130700", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -32192,7 +32202,7 @@ "2. high": "15.54", "3. low": "15.4", "4. close": "15.48", - "5. adjusted close": "5.70964738187575", + "5. adjusted close": "5.67687426238907", "6. volume": "145400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32202,7 +32212,7 @@ "2. high": "15.48", "3. low": "15.25", "4. close": "15.44", - "5. adjusted close": "5.69489377106987", + "5. adjusted close": "5.66220533664646", "6. volume": "99400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32212,7 +32222,7 @@ "2. high": "15.44", "3. low": "15.29", "4. close": "15.39", - "5. adjusted close": "5.67645175756252", + "5. adjusted close": "5.6438691794682", "6. volume": "61000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32222,7 +32232,7 @@ "2. high": "15.41", "3. low": "15.22", "4. close": "15.4", - "5. adjusted close": "5.68014016026399", + "5. adjusted close": "5.64753641090386", "6. volume": "82400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32232,7 +32242,7 @@ "2. high": "15.44", "3. low": "15.3708", "4. close": "15.41", - "5. adjusted close": "5.68382856296546", + "5. adjusted close": "5.65120364233951", "6. volume": "62300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32242,7 +32252,7 @@ "2. high": "15.44", "3. low": "15.32", "4. close": "15.41", - "5. adjusted close": "5.68382856296546", + "5. adjusted close": "5.65120364233951", "6. volume": "150200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32252,7 +32262,7 @@ "2. high": "15.39", "3. low": "15.24", "4. close": "15.35", - "5. adjusted close": "5.66169814675664", + "5. adjusted close": "5.6292002537256", "6. volume": "109100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32262,7 +32272,7 @@ "2. high": "15.29", "3. low": "15.14", "4. close": "15.27", - "5. adjusted close": "5.63219092514488", + "5. adjusted close": "5.59986240224038", "6. volume": "75600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32272,7 +32282,7 @@ "2. high": "15.26", "3. low": "15.03", "4. close": "15.19", - "5. adjusted close": "5.60268370353312", + "5. adjusted close": "5.57052455075517", "6. volume": "90200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32282,7 +32292,7 @@ "2. high": "15.26", "3. low": "15.05", "4. close": "15.08", - "5. adjusted close": "5.56211127381695", + "5. adjusted close": "5.530185004963", "6. volume": "115100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32292,7 +32302,7 @@ "2. high": "15.2", "3. low": "15.01", "4. close": "15.2", - "5. adjusted close": "5.60637210623459", + "5. adjusted close": "5.57419178219082", "6. volume": "109000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32302,7 +32312,7 @@ "2. high": "15.27", "3. low": "14.98", "4. close": "15.05", - "5. adjusted close": "5.55104606571254", + "5. adjusted close": "5.51918331065604", "6. volume": "103800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32312,7 +32322,7 @@ "2. high": "15.24", "3. low": "14.89", "4. close": "15.2", - "5. adjusted close": "5.60637210623459", + "5. adjusted close": "5.57419178219082", "6. volume": "154000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32322,7 +32332,7 @@ "2. high": "15.05", "3. low": "14.7", "4. close": "14.8", - "5. adjusted close": "5.45883599817578", + "5. adjusted close": "5.42750252476475", "6. volume": "372500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32332,7 +32342,7 @@ "2. high": "15.1", "3. low": "14.89", "4. close": "14.89", - "5. adjusted close": "5.49203162248901", + "5. adjusted close": "5.46050760768561", "6. volume": "79500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32342,7 +32352,7 @@ "2. high": "15.1", "3. low": "14.79", "4. close": "15.1", - "5. adjusted close": "5.56948807921989", + "5. adjusted close": "5.5375194678343", "6. volume": "119100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32352,7 +32362,7 @@ "2. high": "15.0", "3. low": "14.86", "4. close": "14.9", - "5. adjusted close": "5.49572002519048", + "5. adjusted close": "5.46417483912126", "6. volume": "91400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32362,7 +32372,7 @@ "2. high": "14.96", "3. low": "14.61", "4. close": "14.95", - "5. adjusted close": "5.51416203869784", + "5. adjusted close": "5.48251099629952", "6. volume": "81500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32372,7 +32382,7 @@ "2. high": "14.9", "3. low": "14.62", "4. close": "14.78", - "5. adjusted close": "5.45145919277284", + "5. adjusted close": "5.42016806189344", "6. volume": "84900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32382,7 +32392,7 @@ "2. high": "15.07", "3. low": "14.91", "4. close": "14.92", - "5. adjusted close": "5.50309683059343", + "5. adjusted close": "5.47150930199257", "6. volume": "90900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32392,7 +32402,7 @@ "2. high": "15.05", "3. low": "14.86", "4. close": "15.02", - "5. adjusted close": "5.53998085760813", + "5. adjusted close": "5.50818161634909", "6. volume": "98500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32402,7 +32412,7 @@ "2. high": "15.08", "3. low": "14.8", "4. close": "14.9", - "5. adjusted close": "5.49572002519048", + "5. adjusted close": "5.46417483912126", "6. volume": "160400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32412,7 +32422,7 @@ "2. high": "15.1", "3. low": "14.94", "4. close": "15.03", - "5. adjusted close": "5.5436692603096", + "5. adjusted close": "5.51184884778474", "6. volume": "265100", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -32422,7 +32432,7 @@ "2. high": "15.14", "3. low": "14.87", "4. close": "15.04", - "5. adjusted close": "5.50160248598194", + "5. adjusted close": "5.47002353485203", "6. volume": "968200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32432,7 +32442,7 @@ "2. high": "16.6", "3. low": "15.5", "4. close": "15.62", - "5. adjusted close": "5.71376534780837", + "5. adjusted close": "5.68096859138222", "6. volume": "216700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32442,7 +32452,7 @@ "2. high": "16.38", "3. low": "16.03", "4. close": "16.34", - "5. adjusted close": "5.97713993490325", + "5. adjusted close": "5.94283142017833", "6. volume": "58100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32452,7 +32462,7 @@ "2. high": "16.85", "3. low": "16.25", "4. close": "16.28", - "5. adjusted close": "5.95519205264535", + "5. adjusted close": "5.92100951777866", "6. volume": "77900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32462,7 +32472,7 @@ "2. high": "16.77", "3. low": "16.17", "4. close": "16.28", - "5. adjusted close": "5.95519205264535", + "5. adjusted close": "5.92100951777866", "6. volume": "71600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32472,7 +32482,7 @@ "2. high": "16.95", "3. low": "16.7", "4. close": "16.78", - "5. adjusted close": "6.13809107146124", + "5. adjusted close": "6.10285870444262", "6. volume": "35800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32482,7 +32492,7 @@ "2. high": "16.95", "3. low": "16.65", "4. close": "16.9", - "5. adjusted close": "6.18198683597705", + "5. adjusted close": "6.14650250924197", "6. volume": "72700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32492,7 +32502,7 @@ "2. high": "16.81", "3. low": "16.27", "4. close": "16.62", - "5. adjusted close": "6.07956338544015", + "5. adjusted close": "6.04466696471015", "6. volume": "61300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32502,7 +32512,7 @@ "2. high": "16.92", "3. low": "16.56", "4. close": "16.56", - "5. adjusted close": "6.05761550318224", + "5. adjusted close": "6.02284506231047", "6. volume": "47000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32512,7 +32522,7 @@ "2. high": "16.7", "3. low": "16.36", "4. close": "16.66", - "5. adjusted close": "6.09419530694542", + "5. adjusted close": "6.05921489964327", "6. volume": "45900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32522,7 +32532,7 @@ "2. high": "16.66", "3. low": "16.36", "4. close": "16.37", - "5. adjusted close": "5.98811387603221", + "5. adjusted close": "5.95374237137817", "6. volume": "48600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32532,7 +32542,7 @@ "2. high": "16.74", "3. low": "16.36", "4. close": "16.49", - "5. adjusted close": "6.03200964054802", + "5. adjusted close": "5.99738617617752", "6. volume": "67300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32542,7 +32552,7 @@ "2. high": "16.61", "3. low": "16.11", "4. close": "16.43", - "5. adjusted close": "6.01006175829011", + "5. adjusted close": "5.97556427377784", "6. volume": "66500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32552,7 +32562,7 @@ "2. high": "16.43", "3. low": "16.24", "4. close": "16.31", - "5. adjusted close": "5.9661659937743", + "5. adjusted close": "5.93192046897849", "6. volume": "37100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32562,7 +32572,7 @@ "2. high": "16.35", "3. low": "16.19", "4. close": "16.29", - "5. adjusted close": "5.95885003302166", + "5. adjusted close": "5.92464650151193", "6. volume": "44500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32572,7 +32582,7 @@ "2. high": "16.48", "3. low": "16.15", "4. close": "16.35", - "5. adjusted close": "5.98079791527957", + "5. adjusted close": "5.94646840391161", "6. volume": "75800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32582,7 +32592,7 @@ "2. high": "16.36", "3. low": "16.08", "4. close": "16.22", - "5. adjusted close": "5.93324417038744", + "5. adjusted close": "5.89918761537898", "6. volume": "81500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32592,7 +32602,7 @@ "2. high": "16.2", "3. low": "15.85", "4. close": "16.17", - "5. adjusted close": "5.91495426850585", + "5. adjusted close": "5.88100269671258", "6. volume": "32200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32602,7 +32612,7 @@ "2. high": "16.01", "3. low": "15.82", "4. close": "15.96", - "5. adjusted close": "5.83813668060318", + "5. adjusted close": "5.80462603831372", "6. volume": "66900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32612,7 +32622,7 @@ "2. high": "16.19", "3. low": "15.61", "4. close": "15.7", - "5. adjusted close": "5.74302919081891", + "5. adjusted close": "5.71006446124846", "6. volume": "57400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32622,7 +32632,7 @@ "2. high": "16.11", "3. low": "15.55", "4. close": "16.04", - "5. adjusted close": "5.86740052361372", + "5. adjusted close": "5.83372190817995", "6. volume": "97000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32632,7 +32642,7 @@ "2. high": "16.36", "3. low": "15.9", "4. close": "15.96", - "5. adjusted close": "5.83813668060318", + "5. adjusted close": "5.80462603831372", "6. volume": "112800", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -32642,7 +32652,7 @@ "2. high": "16.32", "3. low": "16.1", "4. close": "16.19", - "5. adjusted close": "5.87624699154277", + "5. adjusted close": "5.84251759778049", "6. volume": "60200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32652,7 +32662,7 @@ "2. high": "16.41", "3. low": "16.1", "4. close": "16.31", - "5. adjusted close": "5.91980163261659", + "5. adjusted close": "5.88582223717108", "6. volume": "58800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32662,7 +32672,7 @@ "2. high": "16.53", "3. low": "16.08", "4. close": "16.37", - "5. adjusted close": "5.9415789531535", + "5. adjusted close": "5.90747455686637", "6. volume": "85300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32672,7 +32682,7 @@ "2. high": "16.41", "3. low": "16.11", "4. close": "16.18", - "5. adjusted close": "5.87261743811995", + "5. adjusted close": "5.83890887783127", "6. volume": "78800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32682,7 +32692,7 @@ "2. high": "16.39", "3. low": "15.9", "4. close": "16.12", - "5. adjusted close": "5.85084011758304", + "5. adjusted close": "5.81725655813597", "6. volume": "115500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32692,7 +32702,7 @@ "2. high": "16.09", "3. low": "15.7", "4. close": "16.04", - "5. adjusted close": "5.8218036902005", + "5. adjusted close": "5.78838679854225", "6. volume": "64200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32702,7 +32712,7 @@ "2. high": "16.1", "3. low": "15.65", "4. close": "15.84", - "5. adjusted close": "5.74921262174413", + "5. adjusted close": "5.71621239955793", "6. volume": "98900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32712,7 +32722,7 @@ "2. high": "16.17", "3. low": "15.469", "4. close": "15.96", - "5. adjusted close": "5.79276726281795", + "5. adjusted close": "5.75951703894852", "6. volume": "106700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32722,7 +32732,7 @@ "2. high": "16.08", "3. low": "15.35", "4. close": "15.44", - "5. adjusted close": "5.6040304848314", + "5. adjusted close": "5.5718636015893", "6. volume": "69100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32732,7 +32742,7 @@ "2. high": "15.72", "3. low": "15.01", "4. close": "15.54", - "5. adjusted close": "5.64032601905958", + "5. adjusted close": "5.60795080108145", "6. volume": "92100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32742,7 +32752,7 @@ "2. high": "15.24", "3. low": "14.78", "4. close": "15.15", - "5. adjusted close": "5.49877343556967", + "5. adjusted close": "5.46721072306204", "6. volume": "59800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32752,7 +32762,7 @@ "2. high": "15.47", "3. low": "14.78", "4. close": "14.93", - "5. adjusted close": "5.41892326026767", + "5. adjusted close": "5.38781888417929", "6. volume": "186000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32762,7 +32772,7 @@ "2. high": "15.99", "3. low": "14.99", "4. close": "15.12", - "5. adjusted close": "5.48788477530122", + "5. adjusted close": "5.45638456321439", "6. volume": "125100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32772,7 +32782,7 @@ "2. high": "16.44", "3. low": "15.41", "4. close": "15.6", - "5. adjusted close": "5.66210333959649", + "5. adjusted close": "5.62960312077675", "6. volume": "176700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32782,7 +32792,7 @@ "2. high": "16.95", "3. low": "15.2522", "4. close": "16.9", - "5. adjusted close": "6.13394528456287", + "5. adjusted close": "6.09873671417481", "6. volume": "965900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32792,7 +32802,7 @@ "2. high": "15.59", "3. low": "15.18", "4. close": "15.43", - "5. adjusted close": "5.60040093140858", + "5. adjusted close": "5.56825488164008", "6. volume": "66000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32802,7 +32812,7 @@ "2. high": "15.48", "3. low": "15.02", "4. close": "15.25", - "5. adjusted close": "5.53506896979785", + "5. adjusted close": "5.50329792255419", "6. volume": "46600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32812,7 +32822,7 @@ "2. high": "15.3", "3. low": "15.07", "4. close": "15.07", - "5. adjusted close": "5.46973700818712", + "5. adjusted close": "5.43834096346831", "6. volume": "43800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32822,7 +32832,7 @@ "2. high": "15.3", "3. low": "15.04", "4. close": "15.18", - "5. adjusted close": "5.50966209583812", + "5. adjusted close": "5.47803688290968", "6. volume": "57800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32832,7 +32842,7 @@ "2. high": "15.39", "3. low": "15.08", "4. close": "15.16", - "5. adjusted close": "5.50240298899249", + "5. adjusted close": "5.47081944301125", "6. volume": "73200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32842,7 +32852,7 @@ "2. high": "15.35", "3. low": "15.03", "4. close": "15.27", - "5. adjusted close": "5.54232807664349", + "5. adjusted close": "5.51051536245263", "6. volume": "47800", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -32852,7 +32862,7 @@ "2. high": "15.7399", "3. low": "15.1501", "4. close": "15.4", - "5. adjusted close": "5.54412811824032", + "5. adjusted close": "5.51230507189155", "6. volume": "123800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32862,7 +32872,7 @@ "2. high": "15.48", "3. low": "15.01", "4. close": "15.25", - "5. adjusted close": "5.49012687033538", + "5. adjusted close": "5.45861378872378", "6. volume": "98000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32872,7 +32882,7 @@ "2. high": "15.39", "3. low": "14.88", "4. close": "15.18", - "5. adjusted close": "5.46492628797974", + "5. adjusted close": "5.43355785657882", "6. volume": "116400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32882,7 +32892,7 @@ "2. high": "15.27", "3. low": "14.17", "4. close": "14.75", - "5. adjusted close": "5.31012271065226", + "5. adjusted close": "5.27964284483119", "6. volume": "74500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32892,7 +32902,7 @@ "2. high": "14.87", "3. low": "14.2", "4. close": "14.71", - "5. adjusted close": "5.29572237787761", + "5. adjusted close": "5.26532516931979", "6. volume": "72400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32902,7 +32912,7 @@ "2. high": "14.91", "3. low": "14.25", "4. close": "14.37", - "5. adjusted close": "5.17331954929308", + "5. adjusted close": "5.14362492747283", "6. volume": "42000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32912,7 +32922,7 @@ "2. high": "14.78", "3. low": "14.15", "4. close": "14.61", - "5. adjusted close": "5.25972154594098", + "5. adjusted close": "5.22953098054127", "6. volume": "45200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32922,7 +32932,7 @@ "2. high": "14.6", "3. low": "14.2", "4. close": "14.2", - "5. adjusted close": "5.11211813500081", + "5. adjusted close": "5.08277480654935", "6. volume": "43400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32932,7 +32942,7 @@ "2. high": "15.15", "3. low": "14.15", "4. close": "14.25", - "5. adjusted close": "5.13011855096913", + "5. adjusted close": "5.10067190093861", "6. volume": "70000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32942,7 +32952,7 @@ "2. high": "14.97", "3. low": "14.54", "4. close": "14.9", - "5. adjusted close": "5.36412395855719", + "5. adjusted close": "5.33333412799897", "6. volume": "52700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32952,7 +32962,7 @@ "2. high": "14.53", "3. low": "14.03", "4. close": "14.52", - "5. adjusted close": "5.22732079719802", + "5. adjusted close": "5.19731621064061", "6. volume": "34100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32962,7 +32972,7 @@ "2. high": "14.83", "3. low": "14.02", "4. close": "14.09", - "5. adjusted close": "5.07251721987053", + "5. adjusted close": "5.04340119889298", "6. volume": "34000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32972,7 +32982,7 @@ "2. high": "15.05", "3. low": "14.56", "4. close": "14.56", - "5. adjusted close": "5.24172112997267", + "5. adjusted close": "5.21163388615201", "6. volume": "53300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32982,7 +32992,7 @@ "2. high": "14.96", "3. low": "14.14", "4. close": "14.9", - "5. adjusted close": "5.36412395855719", + "5. adjusted close": "5.33333412799897", "6. volume": "80700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -32992,7 +33002,7 @@ "2. high": "14.27", "3. low": "13.86", "4. close": "14.26", - "5. adjusted close": "5.13371863416279", + "5. adjusted close": "5.10425131981646", "6. volume": "66700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33002,7 +33012,7 @@ "2. high": "13.94", "3. low": "13.37", "4. close": "13.71", - "5. adjusted close": "4.93571405851135", + "5. adjusted close": "4.90738328153462", "6. volume": "143500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33012,7 +33022,7 @@ "2. high": "14.3", "3. low": "13.7", "4. close": "14.02", - "5. adjusted close": "5.04731663751489", + "5. adjusted close": "5.01834526674802", "6. volume": "86400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33022,7 +33032,7 @@ "2. high": "14.42", "3. low": "14.0", "4. close": "14.14", - "5. adjusted close": "5.09051763583884", + "5. adjusted close": "5.06129829328224", "6. volume": "89300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33032,7 +33042,7 @@ "2. high": "14.62", "3. low": "14.03", "4. close": "14.18", - "5. adjusted close": "5.10491796861349", + "5. adjusted close": "5.07561596879365", "6. volume": "110000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33042,7 +33052,7 @@ "2. high": "15.191", "3. low": "14.28", "4. close": "14.86", - "5. adjusted close": "5.34972362578254", + "5. adjusted close": "5.31901645248756", "6. volume": "113700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33052,7 +33062,7 @@ "2. high": "15.658", "3. low": "15.2", "4. close": "15.25", - "5. adjusted close": "5.49012687033538", + "5. adjusted close": "5.45861378872378", "6. volume": "36700", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -33062,7 +33072,7 @@ "2. high": "16.05", "3. low": "15.28", "4. close": "15.64", - "5. adjusted close": "5.5847534472875", + "5. adjusted close": "5.55269721337495", "6. volume": "76100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33072,7 +33082,7 @@ "2. high": "15.912", "3. low": "15.35", "4. close": "15.59", - "5. adjusted close": "5.56689937616446", + "5. adjusted close": "5.53494562381813", "6. volume": "92500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33082,7 +33092,7 @@ "2. high": "16.15", "3. low": "15.76", "4. close": "16.03", - "5. adjusted close": "5.72401520204723", + "5. adjusted close": "5.69115961191819", "6. volume": "55300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33092,7 +33102,7 @@ "2. high": "16.13", "3. low": "15.5", "4. close": "16.13", - "5. adjusted close": "5.75972334429331", + "5. adjusted close": "5.72666279103184", "6. volume": "77400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33102,7 +33112,7 @@ "2. high": "15.93", "3. low": "15.25", "4. close": "15.72", - "5. adjusted close": "5.61331996108437", + "5. adjusted close": "5.58109975666587", "6. volume": "69400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33112,7 +33122,7 @@ "2. high": "16.2", "3. low": "15.09", "4. close": "15.66", - "5. adjusted close": "5.59189507573672", + "5. adjusted close": "5.55979784919768", "6. volume": "113500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33122,7 +33132,7 @@ "2. high": "15.11", "3. low": "13.85", "4. close": "14.54", - "5. adjusted close": "5.19196388258058", + "5. adjusted close": "5.16216224312479", "6. volume": "134000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33132,7 +33142,7 @@ "2. high": "15.586", "3. low": "10.45", "4. close": "14.38", - "5. adjusted close": "5.13483085498685", + "5. adjusted close": "5.10535715654295", "6. volume": "362200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33142,7 +33152,7 @@ "2. high": "15.97", "3. low": "15.03", "4. close": "15.09", - "5. adjusted close": "5.38835866493404", + "5. adjusted close": "5.35742972824987", "6. volume": "131400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33152,7 +33162,7 @@ "2. high": "16.1001", "3. low": "15.82", "4. close": "15.96", - "5. adjusted close": "5.69901950247497", + "5. adjusted close": "5.66630738653863", "6. volume": "50400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33162,7 +33172,7 @@ "2. high": "16.2", "3. low": "15.84", "4. close": "16.18", - "5. adjusted close": "5.77757741541636", + "5. adjusted close": "5.74441438058866", "6. volume": "27600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33172,7 +33182,7 @@ "2. high": "16.05", "3. low": "15.83", "4. close": "15.84", - "5. adjusted close": "5.65616973177967", + "5. adjusted close": "5.62370357160225", "6. volume": "53100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33182,7 +33192,7 @@ "2. high": "16.1", "3. low": "15.89", "4. close": "15.99", - "5. adjusted close": "5.7097319451488", + "5. adjusted close": "5.67695834027273", "6. volume": "50700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33192,7 +33202,7 @@ "2. high": "16.33", "3. low": "15.755", "4. close": "15.87", - "5. adjusted close": "5.6668821744535", + "5. adjusted close": "5.63435452533635", "6. volume": "51300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33202,7 +33212,7 @@ "2. high": "16.21", "3. low": "15.85", "4. close": "15.85", - "5. adjusted close": "5.65974054600428", + "5. adjusted close": "5.62725388951362", "6. volume": "70300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33212,7 +33222,7 @@ "2. high": "16.25", "3. low": "16.0", "4. close": "16.21", - "5. adjusted close": "5.78828985809018", + "5. adjusted close": "5.75506533432276", "6. volume": "48000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33222,7 +33232,7 @@ "2. high": "16.09", "3. low": "15.98", "4. close": "16.07", - "5. adjusted close": "5.73829845894566", + "5. adjusted close": "5.70536088356365", "6. volume": "34600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33232,7 +33242,7 @@ "2. high": "16.1", "3. low": "15.9", "4. close": "16.03", - "5. adjusted close": "5.72401520204723", + "5. adjusted close": "5.69115961191819", "6. volume": "48300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33242,7 +33252,7 @@ "2. high": "16.171", "3. low": "15.97", "4. close": "16.0", - "5. adjusted close": "5.71330275937341", + "5. adjusted close": "5.68050865818409", "6. volume": "39700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33252,7 +33262,7 @@ "2. high": "16.2", "3. low": "15.9", "4. close": "16.09", - "5. adjusted close": "5.74544008739488", + "5. adjusted close": "5.71246151938638", "6. volume": "50500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33262,7 +33272,7 @@ "2. high": "16.31", "3. low": "15.87", "4. close": "16.01", - "5. adjusted close": "5.71687357359801", + "5. adjusted close": "5.68405897609546", "6. volume": "56500", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -33272,7 +33282,7 @@ "2. high": "16.31", "3. low": "16.05", "4. close": "16.09", - "5. adjusted close": "5.70092939567351", + "5. adjusted close": "5.668206317036", "6. volume": "85000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33282,7 +33292,7 @@ "2. high": "16.25", "3. low": "16.1", "4. close": "16.19", - "5. adjusted close": "5.73636090217241", + "5. adjusted close": "5.70343444827924", "6. volume": "49100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33292,7 +33302,7 @@ "2. high": "16.23", "3. low": "15.9", "4. close": "16.2", - "5. adjusted close": "5.7399040528223", + "5. adjusted close": "5.70695726140356", "6. volume": "63400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33302,7 +33312,7 @@ "2. high": "16.0", "3. low": "15.75", "4. close": "15.98", - "5. adjusted close": "5.66195473852471", + "5. adjusted close": "5.62945537266845", "6. volume": "44500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33312,7 +33322,7 @@ "2. high": "16.09", "3. low": "15.79", "4. close": "15.84", - "5. adjusted close": "5.61235062942625", + "5. adjusted close": "5.58013598892792", "6. volume": "59300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33322,7 +33332,7 @@ "2. high": "16.0", "3. low": "15.86", "4. close": "15.89", - "5. adjusted close": "5.6300663826757", + "5. adjusted close": "5.59775005454954", "6. volume": "61700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33332,7 +33342,7 @@ "2. high": "16.0", "3. low": "15.84", "4. close": "15.9", - "5. adjusted close": "5.63360953332559", + "5. adjusted close": "5.60127286767386", "6. volume": "40200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33342,7 +33352,7 @@ "2. high": "16.1299", "3. low": "15.88", "4. close": "15.9", - "5. adjusted close": "5.63360953332559", + "5. adjusted close": "5.60127286767386", "6. volume": "58200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33352,7 +33362,7 @@ "2. high": "16.24", "3. low": "15.2", "4. close": "16.01", - "5. adjusted close": "5.67258419047439", + "5. adjusted close": "5.64002381204142", "6. volume": "68300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33362,7 +33372,7 @@ "2. high": "16.03", "3. low": "15.8", "4. close": "16.0", - "5. adjusted close": "5.6690410398245", + "5. adjusted close": "5.6365009989171", "6. volume": "87700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33372,7 +33382,7 @@ "2. high": "15.92", "3. low": "15.61", "4. close": "15.82", - "5. adjusted close": "5.60526432812647", + "5. adjusted close": "5.57309036267928", "6. volume": "80400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33382,7 +33392,7 @@ "2. high": "15.78", "3. low": "15.39", "4. close": "15.61", - "5. adjusted close": "5.53085816447877", + "5. adjusted close": "5.49911128706849", "6. volume": "67700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33392,7 +33402,7 @@ "2. high": "15.57", "3. low": "15.37", "4. close": "15.55", - "5. adjusted close": "5.50959926057943", + "5. adjusted close": "5.47797440832255", "6. volume": "84700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33402,7 +33412,7 @@ "2. high": "15.46", "3. low": "15.3", "4. close": "15.46", - "5. adjusted close": "5.47771090473042", + "5. adjusted close": "5.44626909020364", "6. volume": "39100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33412,7 +33422,7 @@ "2. high": "15.5", "3. low": "15.15", "4. close": "15.38", - "5. adjusted close": "5.4493656995313", + "5. adjusted close": "5.41808658520906", "6. volume": "39300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33422,7 +33432,7 @@ "2. high": "15.5", "3. low": "15.3", "4. close": "15.34", - "5. adjusted close": "5.43519309693173", + "5. adjusted close": "5.40399533271176", "6. volume": "51500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33432,7 +33442,7 @@ "2. high": "15.5", "3. low": "15.15", "4. close": "15.45", - "5. adjusted close": "5.47416775408053", + "5. adjusted close": "5.44274627707932", "6. volume": "57500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33442,7 +33452,7 @@ "2. high": "15.44", "3. low": "15.15", "4. close": "15.25", - "5. adjusted close": "5.40330474108272", + "5. adjusted close": "5.37229001459286", "6. volume": "107900", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -33452,7 +33462,7 @@ "2. high": "15.62", "3. low": "15.15", "4. close": "15.32", - "5. adjusted close": "5.38397584607397", + "5. adjusted close": "5.35307206657318", "6. volume": "97100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33462,7 +33472,7 @@ "2. high": "15.27", "3. low": "15.06", "4. close": "15.14", - "5. adjusted close": "5.32071764422715", + "5. adjusted close": "5.29017696396331", "6. volume": "68400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33472,7 +33482,7 @@ "2. high": "15.39", "3. low": "15.12", "4. close": "15.13", - "5. adjusted close": "5.3172032996801", + "5. adjusted close": "5.28668279159609", "6. volume": "66800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33482,7 +33492,7 @@ "2. high": "15.4", "3. low": "15.1", "4. close": "15.33", - "5. adjusted close": "5.38749019062102", + "5. adjusted close": "5.35656623894039", "6. volume": "87100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33492,7 +33502,7 @@ "2. high": "15.4", "3. low": "15.06", "4. close": "15.3", - "5. adjusted close": "5.37694715697988", + "5. adjusted close": "5.34608372183875", "6. volume": "165000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33502,7 +33512,7 @@ "2. high": "15.5", "3. low": "15.13", "4. close": "15.35", - "5. adjusted close": "5.39451887971511", + "5. adjusted close": "5.36355458367482", "6. volume": "185500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33512,7 +33522,7 @@ "2. high": "15.2", "3. low": "15.01", "4. close": "15.15", - "5. adjusted close": "5.3242319887742", + "5. adjusted close": "5.29367113633052", "6. volume": "59400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33522,7 +33532,7 @@ "2. high": "15.15", "3. low": "15.0", "4. close": "15.1", - "5. adjusted close": "5.30666026603897", + "5. adjusted close": "5.27620027449445", "6. volume": "74900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33532,7 +33542,7 @@ "2. high": "15.09", "3. low": "14.97", "4. close": "15.05", - "5. adjusted close": "5.28908854330374", + "5. adjusted close": "5.25872941265837", "6. volume": "95300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33542,7 +33552,7 @@ "2. high": "15.1", "3. low": "14.95", "4. close": "15.04", - "5. adjusted close": "5.28557419875669", + "5. adjusted close": "5.25523524029116", "6. volume": "84700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33552,7 +33562,7 @@ "2. high": "15.1", "3. low": "14.91", "4. close": "14.94", - "5. adjusted close": "5.25043075328624", + "5. adjusted close": "5.22029351661901", "6. volume": "158800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33562,7 +33572,7 @@ "2. high": "14.8481", "3. low": "14.5", "4. close": "14.83", - "5. adjusted close": "5.21177296326873", + "5. adjusted close": "5.18185762057965", "6. volume": "96000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33572,7 +33582,7 @@ "2. high": "14.64", "3. low": "14.56", "4. close": "14.59", - "5. adjusted close": "5.12742869413964", + "5. adjusted close": "5.09799748376649", "6. volume": "17800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33582,7 +33592,7 @@ "2. high": "14.65", "3. low": "14.51", "4. close": "14.59", - "5. adjusted close": "5.12742869413964", + "5. adjusted close": "5.09799748376649", "6. volume": "51000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33592,7 +33602,7 @@ "2. high": "14.64", "3. low": "14.4", "4. close": "14.62", - "5. adjusted close": "5.13797172778077", + "5. adjusted close": "5.10848000086814", "6. volume": "59600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33602,7 +33612,7 @@ "2. high": "14.55", "3. low": "14.41", "4. close": "14.53", - "5. adjusted close": "5.10634262685736", + "5. adjusted close": "5.0770324495632", "6. volume": "43800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33612,7 +33622,7 @@ "2. high": "14.54", "3. low": "14.34", "4. close": "14.45", - "5. adjusted close": "5.078227870481", + "5. adjusted close": "5.04907907062548", "6. volume": "83000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33622,7 +33632,7 @@ "2. high": "14.64", "3. low": "14.33", "4. close": "14.46", - "5. adjusted close": "5.08174221502804", + "5. adjusted close": "5.0525732429927", "6. volume": "56700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33632,7 +33642,7 @@ "2. high": "14.64", "3. low": "14.25", "4. close": "14.56", - "5. adjusted close": "5.1168856604985", + "5. adjusted close": "5.08751496666485", "6. volume": "40500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33642,7 +33652,7 @@ "2. high": "14.58", "3. low": "14.37", "4. close": "14.41", - "5. adjusted close": "5.06417049229282", + "5. adjusted close": "5.03510238115662", "6. volume": "39100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33652,7 +33662,7 @@ "2. high": "14.65", "3. low": "14.43", "4. close": "14.5", - "5. adjusted close": "5.09579959321623", + "5. adjusted close": "5.06654993246156", "6. volume": "90700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33662,7 +33672,7 @@ "2. high": "14.6", "3. low": "14.45", "4. close": "14.51", - "5. adjusted close": "5.09931393776327", + "5. adjusted close": "5.07004410482877", "6. volume": "33600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33672,7 +33682,7 @@ "2. high": "14.62", "3. low": "14.45", "4. close": "14.58", - "5. adjusted close": "5.12391434959259", + "5. adjusted close": "5.09450331139928", "6. volume": "41100", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -33682,7 +33692,7 @@ "2. high": "14.66", "3. low": "14.4", "4. close": "14.64", - "5. adjusted close": "5.10126528922377", + "5. adjusted close": "5.07198425561954", "6. volume": "77600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33692,7 +33702,7 @@ "2. high": "14.67", "3. low": "14.27", "4. close": "14.47", - "5. adjusted close": "5.04202928518224", + "5. adjusted close": "5.01308826358025", "6. volume": "87100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33702,7 +33712,7 @@ "2. high": "14.29", "3. low": "14.02", "4. close": "14.29", - "5. adjusted close": "4.97930881031473", + "5. adjusted close": "4.95072780142099", "6. volume": "58600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33712,7 +33722,7 @@ "2. high": "14.24", "3. low": "13.8401", "4. close": "14.23", - "5. adjusted close": "4.9584019853589", + "5. adjusted close": "4.92994098070124", "6. volume": "25700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33722,7 +33732,7 @@ "2. high": "14.05", "3. low": "13.7", "4. close": "13.97", - "5. adjusted close": "4.86780574388361", + "5. adjusted close": "4.83986475758231", "6. volume": "45600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33732,7 +33742,7 @@ "2. high": "14.15", "3. low": "13.94", "4. close": "13.95", - "5. adjusted close": "4.86083680223167", + "5. adjusted close": "4.83293581734239", "6. volume": "53800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33742,7 +33752,7 @@ "2. high": "14.17", "3. low": "14.0", "4. close": "14.03", - "5. adjusted close": "4.88871256883945", + "5. adjusted close": "4.86065157830206", "6. volume": "45100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33752,7 +33762,7 @@ "2. high": "14.3", "3. low": "13.9", "4. close": "14.11", - "5. adjusted close": "4.91658833544723", + "5. adjusted close": "4.88836733926173", "6. volume": "100500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33762,7 +33772,7 @@ "2. high": "14.34", "3. low": "14.09", "4. close": "14.09", - "5. adjusted close": "4.90961939379528", + "5. adjusted close": "4.88143839902181", "6. volume": "71100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33772,7 +33782,7 @@ "2. high": "14.49", "3. low": "14.26", "4. close": "14.32", - "5. adjusted close": "4.98976222279265", + "5. adjusted close": "4.96112121178087", "6. volume": "28400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33782,7 +33792,7 @@ "2. high": "14.49", "3. low": "14.24", "4. close": "14.32", - "5. adjusted close": "4.98976222279265", + "5. adjusted close": "4.96112121178087", "6. volume": "39200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33792,7 +33802,7 @@ "2. high": "14.37", "3. low": "14.0", "4. close": "14.36", - "5. adjusted close": "5.00370010609654", + "5. adjusted close": "4.9749790922607", "6. volume": "51800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33802,7 +33812,7 @@ "2. high": "14.52", "3. low": "14.06", "4. close": "14.06", - "5. adjusted close": "4.89916598131736", + "5. adjusted close": "4.87104498866194", "6. volume": "325400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33812,7 +33822,7 @@ "2. high": "14.48", "3. low": "14.27", "4. close": "14.44", - "5. adjusted close": "5.03157587270432", + "5. adjusted close": "5.00269485322037", "6. volume": "100100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33822,7 +33832,7 @@ "2. high": "14.4", "3. low": "14.16", "4. close": "14.37", - "5. adjusted close": "5.00718457692251", + "5. adjusted close": "4.97844356238066", "6. volume": "76300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33832,7 +33842,7 @@ "2. high": "14.42", "3. low": "14.13", "4. close": "14.21", - "5. adjusted close": "4.95143304370695", + "5. adjusted close": "4.92301204046132", "6. volume": "75000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33842,7 +33852,7 @@ "2. high": "14.45", "3. low": "13.8", "4. close": "14.41", - "5. adjusted close": "5.0211224602264", + "5. adjusted close": "4.99230144286049", "6. volume": "132500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33852,7 +33862,7 @@ "2. high": "14.6485", "3. low": "14.2", "4. close": "14.29", - "5. adjusted close": "4.97930881031473", + "5. adjusted close": "4.95072780142099", "6. volume": "95900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33862,7 +33872,7 @@ "2. high": "14.76", "3. low": "14.5", "4. close": "14.5", - "5. adjusted close": "5.05248269766015", + "5. adjusted close": "5.02348167394012", "6. volume": "109300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33872,7 +33882,7 @@ "2. high": "14.763", "3. low": "14.56", "4. close": "14.72", - "5. adjusted close": "5.12914105583155", + "5. adjusted close": "5.09970001657921", "6. volume": "92200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33882,7 +33892,7 @@ "2. high": "14.8", "3. low": "14.38", "4. close": "14.79", - "5. adjusted close": "5.15353235161336", + "5. adjusted close": "5.12395130741892", "6. volume": "105500", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -33892,7 +33902,7 @@ "2. high": "14.8", "3. low": "14.7", "4. close": "14.73", - "5. adjusted close": "5.08960989200568", + "5. adjusted close": "5.06039575985791", "6. volume": "132800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33902,7 +33912,7 @@ "2. high": "14.85", "3. low": "14.72", "4. close": "14.78", - "5. adjusted close": "5.10688623244019", + "5. adjusted close": "5.0775729348744", "6. volume": "231600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33912,7 +33922,7 @@ "2. high": "14.79", "3. low": "14.65", "4. close": "14.74", - "5. adjusted close": "5.09306516009258", + "5. adjusted close": "5.06383119486121", "6. volume": "653600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33922,7 +33932,7 @@ "2. high": "16.07", "3. low": "14.76", "4. close": "14.92", - "5. adjusted close": "5.15525998565681", + "5. adjusted close": "5.12566902492057", "6. volume": "103500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33932,7 +33942,7 @@ "2. high": "16.15", "3. low": "15.86", "4. close": "16.05", - "5. adjusted close": "5.54570527947666", + "5. adjusted close": "5.51387318029324", "6. volume": "27800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33942,7 +33952,7 @@ "2. high": "16.15", "3. low": "15.8", "4. close": "15.93", - "5. adjusted close": "5.50424206243384", + "5. adjusted close": "5.47264796025367", "6. volume": "29000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33952,7 +33962,7 @@ "2. high": "16.2", "3. low": "15.63", "4. close": "16.08", - "5. adjusted close": "5.55607108373736", + "5. adjusted close": "5.52417948530314", "6. volume": "38500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33962,7 +33972,7 @@ "2. high": "15.83", "3. low": "15.5", "4. close": "15.63", - "5. adjusted close": "5.4005840198268", + "5. adjusted close": "5.36958491015473", "6. volume": "28900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33972,7 +33982,7 @@ "2. high": "16.21", "3. low": "15.75", "4. close": "15.76", - "5. adjusted close": "5.44550250495652", + "5. adjusted close": "5.4142455651976", "6. volume": "36900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -33982,7 +33992,7 @@ "2. high": "16.31", "3. low": "15.95", "4. close": "16.14", - "5. adjusted close": "5.57680269225877", + "5. adjusted close": "5.54479209532293", "6. volume": "39600", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -33992,7 +34002,7 @@ "2. high": "16.25", "3. low": "16.1099", "4. close": "16.12", - "5. adjusted close": "5.52708634486391", + "5. adjusted close": "5.49536111752878", "6. volume": "12700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34002,7 +34012,7 @@ "2. high": "16.25", "3. low": "16.0", "4. close": "16.01", - "5. adjusted close": "5.48937049511607", + "5. adjusted close": "5.45786175506425", "6. volume": "42500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34012,7 +34022,7 @@ "2. high": "16.2599", "3. low": "16.1", "4. close": "16.25", - "5. adjusted close": "5.57165962183861", + "5. adjusted close": "5.53967854589594", "6. volume": "13800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34022,7 +34032,7 @@ "2. high": "16.31", "3. low": "15.935", "4. close": "16.28", - "5. adjusted close": "5.58194576267893", + "5. adjusted close": "5.54990564474991", "6. volume": "24300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34032,7 +34042,7 @@ "2. high": "16.695", "3. low": "16.18", "4. close": "16.33", - "5. adjusted close": "5.59908933074613", + "5. adjusted close": "5.56695080950651", "6. volume": "12500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34042,7 +34052,7 @@ "2. high": "16.5", "3. low": "15.98", "4. close": "16.35", - "5. adjusted close": "5.60594675797301", + "5. adjusted close": "5.57376887540915", "6. volume": "21900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34052,7 +34062,7 @@ "2. high": "16.259", "3. low": "15.99", "4. close": "15.99", - "5. adjusted close": "5.4825130678892", + "5. adjusted close": "5.45104368916161", "6. volume": "27000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34062,7 +34072,7 @@ "2. high": "16.5", "3. low": "16.08", "4. close": "16.2", - "5. adjusted close": "5.55451605377142", + "5. adjusted close": "5.52263338113934", "6. volume": "53700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34072,7 +34082,7 @@ "2. high": "16.39", "3. low": "15.18", "4. close": "16.34", - "5. adjusted close": "5.60251804435957", + "5. adjusted close": "5.57035984245783", "6. volume": "74600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34082,7 +34092,7 @@ "2. high": "15.6599", "3. low": "14.99", "4. close": "15.17", - "5. adjusted close": "5.20135855158719", + "5. adjusted close": "5.17150298715332", "6. volume": "23600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34092,7 +34102,7 @@ "2. high": "15.66", "3. low": "15.04", "4. close": "15.45", - "5. adjusted close": "5.29736253276348", + "5. adjusted close": "5.2669559097903", "6. volume": "37800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34102,7 +34112,7 @@ "2. high": "15.54", "3. low": "14.77", "4. close": "14.81", - "5. adjusted close": "5.07792486150338", + "5. adjusted close": "5.04877780090578", "6. volume": "53700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34112,7 +34122,7 @@ "2. high": "15.54", "3. low": "14.71", "4. close": "15.47", - "5. adjusted close": "5.30421995999036", + "5. adjusted close": "5.27377397569294", "6. volume": "32400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34122,7 +34132,7 @@ "2. high": "14.9", "3. low": "14.64", "4. close": "14.8", - "5. adjusted close": "5.07449614788994", + "5. adjusted close": "5.04536876795446", "6. volume": "28300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34132,7 +34142,7 @@ "2. high": "14.83", "3. low": "14.61", "4. close": "14.63", - "5. adjusted close": "5.01620801646147", + "5. adjusted close": "4.98741520778201", "6. volume": "15600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34142,7 +34152,7 @@ "2. high": "14.91", "3. low": "14.55", "4. close": "14.75", - "5. adjusted close": "5.05735257982274", + "5. adjusted close": "5.02832360319786", "6. volume": "35400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34152,7 +34162,7 @@ "2. high": "15.01", "3. low": "14.54", "4. close": "14.93", - "5. adjusted close": "5.11906942486465", + "5. adjusted close": "5.08968619632163", "6. volume": "37100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34162,7 +34172,7 @@ "2. high": "14.91", "3. low": "14.5201", "4. close": "14.78", - "5. adjusted close": "5.06763872066306", + "5. adjusted close": "5.03855070205182", "6. volume": "17500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34172,7 +34182,7 @@ "2. high": "14.92", "3. low": "14.52", "4. close": "14.75", - "5. adjusted close": "5.05735257982274", + "5. adjusted close": "5.02832360319786", "6. volume": "17600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34182,7 +34192,7 @@ "2. high": "14.85", "3. low": "14.44", "4. close": "14.6", - "5. adjusted close": "5.00592187562115", + "5. adjusted close": "4.97718810892805", "6. volume": "16000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34192,7 +34202,7 @@ "2. high": "14.85", "3. low": "14.5275", "4. close": "14.83", - "5. adjusted close": "5.08478228873026", + "5. adjusted close": "5.05559586680842", "6. volume": "15800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34202,7 +34212,7 @@ "2. high": "14.85", "3. low": "14.29", "4. close": "14.57", - "5. adjusted close": "4.99563573478084", + "5. adjusted close": "4.96696101007409", "6. volume": "35200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34212,7 +34222,7 @@ "2. high": "14.53", "3. low": "14.0", "4. close": "14.19", - "5. adjusted close": "4.86534461747015", + "5. adjusted close": "4.8374177579239", "6. volume": "21500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34222,7 +34232,7 @@ "2. high": "14.55", "3. low": "14.26", "4. close": "14.26", - "5. adjusted close": "4.88934561276422", + "5. adjusted close": "4.86128098858315", "6. volume": "23000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34232,7 +34242,7 @@ "2. high": "14.5", "3. low": "14.29", "4. close": "14.44", - "5. adjusted close": "4.95106245780613", + "5. adjusted close": "4.92264358170692", "6. volume": "24800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34242,7 +34252,7 @@ "2. high": "14.4999", "3. low": "14.2", "4. close": "14.2", - "5. adjusted close": "4.86877333108359", + "5. adjusted close": "4.84082679087523", "6. volume": "29200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34252,7 +34262,7 @@ "2. high": "14.55", "3. low": "13.99", "4. close": "14.38", - "5. adjusted close": "4.93049017612549", + "5. adjusted close": "4.902189383999", "6. volume": "31500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34262,7 +34272,7 @@ "2. high": "14.49", "3. low": "13.91", "4. close": "13.97", - "5. adjusted close": "4.78991291797449", + "5. adjusted close": "4.76241903299485", "6. volume": "22800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34272,7 +34282,7 @@ "2. high": "14.52", "3. low": "13.92", "4. close": "14.32", - "5. adjusted close": "4.90991789444486", + "5. adjusted close": "4.88173518629107", "6. volume": "23800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34282,7 +34292,7 @@ "2. high": "14.92", "3. low": "13.9", "4. close": "14.14", - "5. adjusted close": "4.84820104940295", + "5. adjusted close": "4.8203725931673", "6. volume": "31700", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -34292,7 +34302,7 @@ "2. high": "14.35", "3. low": "13.9", "4. close": "14.12", - "5. adjusted close": "4.7989203517399", + "5. adjusted close": "4.77137476449508", "6. volume": "41700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34302,7 +34312,7 @@ "2. high": "14.09", "3. low": "13.83", "4. close": "14.09", - "5. adjusted close": "4.78872434532686", + "5. adjusted close": "4.76123728270083", "6. volume": "20800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34312,7 +34322,7 @@ "2. high": "13.94", "3. low": "13.53", "4. close": "13.74", - "5. adjusted close": "4.66977093717466", + "5. adjusted close": "4.64296666176787", "6. volume": "8400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34322,7 +34332,7 @@ "2. high": "14.05", "3. low": "13.76", "4. close": "13.76", - "5. adjusted close": "4.67656827478336", + "5. adjusted close": "4.64972498296404", "6. volume": "16800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34332,7 +34342,7 @@ "2. high": "13.99", "3. low": "13.75", "4. close": "13.91", - "5. adjusted close": "4.72754830684859", + "5. adjusted close": "4.70041239193531", "6. volume": "13800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34342,7 +34352,7 @@ "2. high": "14.1", "3. low": "13.8", "4. close": "13.82", - "5. adjusted close": "4.69696028760945", + "5. adjusted close": "4.66999994655255", "6. volume": "13400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34352,7 +34362,7 @@ "2. high": "14.0", "3. low": "13.65", "4. close": "13.98", - "5. adjusted close": "4.75133898847903", + "5. adjusted close": "4.7240665161219", "6. volume": "21000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34362,7 +34372,7 @@ "2. high": "13.84", "3. low": "13.45", "4. close": "13.75", - "5. adjusted close": "4.67316960597901", + "5. adjusted close": "4.64634582236596", "6. volume": "21900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34372,7 +34382,7 @@ "2. high": "13.56", "3. low": "13.21", "4. close": "13.54", - "5. adjusted close": "4.6017975610877", + "5. adjusted close": "4.57538344980619", "6. volume": "14300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34382,7 +34392,7 @@ "2. high": "13.81", "3. low": "13.27", "4. close": "13.3", - "5. adjusted close": "4.52022950978334", + "5. adjusted close": "4.49428359545216", "6. volume": "20200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34392,7 +34402,7 @@ "2. high": "13.64", "3. low": "13.21", "4. close": "13.53", - "5. adjusted close": "4.59839889228335", + "5. adjusted close": "4.5720042892081", "6. volume": "24900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34402,7 +34412,7 @@ "2. high": "13.56", "3. low": "13.257", "4. close": "13.5", - "5. adjusted close": "4.5882028858703", + "5. adjusted close": "4.56186680741385", "6. volume": "19100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34412,7 +34422,7 @@ "2. high": "13.5599", "3. low": "13.29", "4. close": "13.29", - "5. adjusted close": "4.51683084097899", + "5. adjusted close": "4.49090443485408", "6. volume": "31200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34422,7 +34432,7 @@ "2. high": "13.65", "3. low": "13.4", "4. close": "13.47", - "5. adjusted close": "4.57800687945726", + "5. adjusted close": "4.5517293256196", "6. volume": "23300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34432,7 +34442,7 @@ "2. high": "13.56", "3. low": "13.4", "4. close": "13.4", - "5. adjusted close": "4.55421619782682", + "5. adjusted close": "4.52807520143301", "6. volume": "16600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34442,7 +34452,7 @@ "2. high": "13.7", "3. low": "13.43", "4. close": "13.43", - "5. adjusted close": "4.56441220423986", + "5. adjusted close": "4.53821268322726", "6. volume": "24400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34452,7 +34462,7 @@ "2. high": "13.685", "3. low": "13.4", "4. close": "13.4", - "5. adjusted close": "4.55421619782682", + "5. adjusted close": "4.52807520143301", "6. volume": "24000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34462,7 +34472,7 @@ "2. high": "13.7676", "3. low": "13.45", "4. close": "13.52", - "5. adjusted close": "4.595000223479", + "5. adjusted close": "4.56862512861002", "6. volume": "15700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34472,7 +34482,7 @@ "2. high": "13.88", "3. low": "13.52", "4. close": "13.71", - "5. adjusted close": "4.65957493076162", + "5. adjusted close": "4.63282917997362", "6. volume": "15400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34482,7 +34492,7 @@ "2. high": "13.9", "3. low": "13.5", "4. close": "13.55", - "5. adjusted close": "4.60519622989205", + "5. adjusted close": "4.57876261040427", "6. volume": "27000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34492,7 +34502,7 @@ "2. high": "13.98", "3. low": "13.42", "4. close": "13.59", - "5. adjusted close": "4.61879090510944", + "5. adjusted close": "4.59227925279661", "6. volume": "27100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34502,7 +34512,7 @@ "2. high": "14.36", "3. low": "13.87", "4. close": "13.93", - "5. adjusted close": "4.73434564445728", + "5. adjusted close": "4.70717071313148", "6. volume": "23500", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -34512,7 +34522,7 @@ "2. high": "14.36", "3. low": "14.0", "4. close": "14.17", - "5. adjusted close": "4.77308273084025", + "5. adjusted close": "4.74568545037873", "6. volume": "21300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34522,7 +34532,7 @@ "2. high": "14.3", "3. low": "14.0", "4. close": "14.28", - "5. adjusted close": "4.81013559607613", + "5. adjusted close": "4.78252563383262", "6. volume": "12300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34532,7 +34542,7 @@ "2. high": "14.3", "3. low": "14.0", "4. close": "14.29", - "5. adjusted close": "4.8135040383703", + "5. adjusted close": "4.78587474141934", "6. volume": "21400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34542,7 +34552,7 @@ "2. high": "14.3244", "3. low": "13.99", "4. close": "14.03", - "5. adjusted close": "4.72592453872186", + "5. adjusted close": "4.69879794416468", "6. volume": "7600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34552,7 +34562,7 @@ "2. high": "14.36", "3. low": "13.99", "4. close": "14.06", - "5. adjusted close": "4.73602986560437", + "5. adjusted close": "4.70884526692484", "6. volume": "17700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34562,7 +34572,7 @@ "2. high": "14.19", "3. low": "13.8", "4. close": "14.19", - "5. adjusted close": "4.77981961542859", + "5. adjusted close": "4.75238366555216", "6. volume": "16100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34572,7 +34582,7 @@ "2. high": "14.0", "3. low": "13.69", "4. close": "13.8", - "5. adjusted close": "4.64845036595592", + "5. adjusted close": "4.62176846967018", "6. volume": "16800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34582,7 +34592,7 @@ "2. high": "14.2", "3. low": "13.63", "4. close": "13.89", - "5. adjusted close": "4.67876634660346", + "5. adjusted close": "4.65191043795064", "6. volume": "19700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34592,7 +34602,7 @@ "2. high": "14.02", "3. low": "13.74", "4. close": "14.02", - "5. adjusted close": "4.72255609642768", + "5. adjusted close": "4.69544883657797", "6. volume": "13200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34602,7 +34612,7 @@ "2. high": "14.06", "3. low": "13.545", "4. close": "13.97", - "5. adjusted close": "4.70571388495683", + "5. adjusted close": "4.67870329864438", "6. volume": "21000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34612,7 +34622,7 @@ "2. high": "14.13", "3. low": "13.5", "4. close": "13.7", - "5. adjusted close": "4.61476594301421", + "5. adjusted close": "4.58827739380301", "6. volume": "35400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34622,7 +34632,7 @@ "2. high": "14.25", "3. low": "13.62", "4. close": "13.62", - "5. adjusted close": "4.58781840466085", + "5. adjusted close": "4.56148453310926", "6. volume": "14800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34632,7 +34642,7 @@ "2. high": "14.5", "3. low": "14.01", "4. close": "14.23", - "5. adjusted close": "4.79329338460527", + "5. adjusted close": "4.76578009589903", "6. volume": "49000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34642,7 +34652,7 @@ "2. high": "14.33", "3. low": "13.58", "4. close": "14.25", - "5. adjusted close": "4.80003026919362", + "5. adjusted close": "4.77247831107247", "6. volume": "99400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34652,7 +34662,7 @@ "2. high": "13.98", "3. low": "13.5", "4. close": "13.74", - "5. adjusted close": "4.6282397121909", + "5. adjusted close": "4.60167382414988", "6. volume": "20000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34662,7 +34672,7 @@ "2. high": "13.77", "3. low": "13.5", "4. close": "13.77", - "5. adjusted close": "4.63834503907341", + "5. adjusted close": "4.61172114691003", "6. volume": "14300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34672,7 +34682,7 @@ "2. high": "13.65", "3. low": "13.5", "4. close": "13.53", - "5. adjusted close": "4.55750242401331", + "5. adjusted close": "4.53134256482881", "6. volume": "23300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34682,7 +34692,7 @@ "2. high": "13.85", "3. low": "13.6", "4. close": "13.65", - "5. adjusted close": "4.59792373154336", + "5. adjusted close": "4.57153185586942", "6. volume": "21600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34692,7 +34702,7 @@ "2. high": "13.71", "3. low": "13.52", "4. close": "13.55", - "5. adjusted close": "4.56423930860165", + "5. adjusted close": "4.53804078000224", "6. volume": "15500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34702,7 +34712,7 @@ "2. high": "14.0", "3. low": "13.51", "4. close": "13.57", - "5. adjusted close": "4.57097619318999", + "5. adjusted close": "4.54473899517568", "6. volume": "18700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34712,7 +34722,7 @@ "2. high": "13.95", "3. low": "13.5", "4. close": "13.74", - "5. adjusted close": "4.6282397121909", + "5. adjusted close": "4.60167382414988", "6. volume": "37600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34722,7 +34732,7 @@ "2. high": "13.91", "3. low": "13.5", "4. close": "13.61", - "5. adjusted close": "4.58444996236668", + "5. adjusted close": "4.55813542552255", "6. volume": "16000", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -34732,7 +34742,7 @@ "2. high": "13.97", "3. low": "13.76", "4. close": "13.91", - "5. adjusted close": "4.64286122872373", + "5. adjusted close": "4.61621141383463", "6. volume": "36600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34742,7 +34752,7 @@ "2. high": "13.8", "3. low": "13.62", "4. close": "13.8", - "5. adjusted close": "4.60614557558501", + "5. adjusted close": "4.57970650689561", "6. volume": "12300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34752,7 +34762,7 @@ "2. high": "13.75", "3. low": "13.55", "4. close": "13.74", - "5. adjusted close": "4.58611885569116", + "5. adjusted close": "4.55979473947432", "6. volume": "13300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34762,7 +34772,7 @@ "2. high": "13.8", "3. low": "13.5", "4. close": "13.54", - "5. adjusted close": "4.51936312271167", + "5. adjusted close": "4.49342218140337", "6. volume": "14200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34772,7 +34782,7 @@ "2. high": "13.7", "3. low": "13.55", "4. close": "13.65", - "5. adjusted close": "4.55607877585039", + "5. adjusted close": "4.52992708834239", "6. volume": "13900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34782,7 +34792,7 @@ "2. high": "13.6", "3. low": "13.25", "4. close": "13.49", - "5. adjusted close": "4.5026741894668", + "5. adjusted close": "4.47682904188563", "6. volume": "20300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34792,7 +34802,7 @@ "2. high": "13.67", "3. low": "13.22", "4. close": "13.39", - "5. adjusted close": "4.46929632297705", + "5. adjusted close": "4.44364276285016", "6. volume": "27400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34802,7 +34812,7 @@ "2. high": "13.32", "3. low": "13.07", "4. close": "13.16", - "5. adjusted close": "4.39252723005063", + "5. adjusted close": "4.36731432106856", "6. volume": "22500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34812,7 +34822,7 @@ "2. high": "13.26", "3. low": "13.03", "4. close": "13.26", - "5. adjusted close": "4.42590509654038", + "5. adjusted close": "4.40050060010404", "6. volume": "16800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34822,7 +34832,7 @@ "2. high": "13.3", "3. low": "13.1", "4. close": "13.12", - "5. adjusted close": "4.37917608345473", + "5. adjusted close": "4.35403980945437", "6. volume": "9600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34832,7 +34842,7 @@ "2. high": "13.3499", "3. low": "13.12", "4. close": "13.12", - "5. adjusted close": "4.37917608345473", + "5. adjusted close": "4.35403980945437", "6. volume": "29000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34842,7 +34852,7 @@ "2. high": "13.33", "3. low": "13.12", "4. close": "13.12", - "5. adjusted close": "4.37917608345473", + "5. adjusted close": "4.35403980945437", "6. volume": "35700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34852,7 +34862,7 @@ "2. high": "13.34", "3. low": "13.14", "4. close": "13.14", - "5. adjusted close": "4.38585165675268", + "5. adjusted close": "4.36067706526147", "6. volume": "16100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34862,7 +34872,7 @@ "2. high": "13.4", "3. low": "13.17", "4. close": "13.28", - "5. adjusted close": "4.43258066983833", + "5. adjusted close": "4.40713785591113", "6. volume": "20600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34872,7 +34882,7 @@ "2. high": "13.5099", "3. low": "13.25", "4. close": "13.4", - "5. adjusted close": "4.47263410962602", + "5. adjusted close": "4.4469613907537", "6. volume": "21300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34882,7 +34892,7 @@ "2. high": "13.64", "3. low": "13.34", "4. close": "13.37", - "5. adjusted close": "4.4626207496791", + "5. adjusted close": "4.43700550704306", "6. volume": "17000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34892,7 +34902,7 @@ "2. high": "13.848", "3. low": "13.37", "4. close": "13.47", - "5. adjusted close": "4.49599861616885", + "5. adjusted close": "4.47019178607854", "6. volume": "31700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34902,7 +34912,7 @@ "2. high": "13.78", "3. low": "13.21", "4. close": "13.72", - "5. adjusted close": "4.57944328239321", + "5. adjusted close": "4.55315748366723", "6. volume": "33600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34912,7 +34922,7 @@ "2. high": "13.76", "3. low": "13.45", "4. close": "13.68", - "5. adjusted close": "4.56609213579731", + "5. adjusted close": "4.53988297205304", "6. volume": "16700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34922,7 +34932,7 @@ "2. high": "13.92", "3. low": "13.55", "4. close": "13.68", - "5. adjusted close": "4.56609213579731", + "5. adjusted close": "4.53988297205304", "6. volume": "16200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34932,7 +34942,7 @@ "2. high": "13.98", "3. low": "13.12", "4. close": "13.69", - "5. adjusted close": "4.56942992244629", + "5. adjusted close": "4.54320159995658", "6. volume": "67900", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -34942,7 +34952,7 @@ "2. high": "13.84", "3. low": "13.25", "4. close": "13.47", - "5. adjusted close": "4.45531820885643", + "5. adjusted close": "4.42974488247667", "6. volume": "49700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34952,7 +34962,7 @@ "2. high": "13.46", "3. low": "13.24", "4. close": "13.24", - "5. adjusted close": "4.37924373312985", + "5. adjusted close": "4.35410707082339", "6. volume": "36800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34962,7 +34972,7 @@ "2. high": "13.68", "3. low": "13.27", "4. close": "13.4", - "5. adjusted close": "4.43216510754834", + "5. adjusted close": "4.40672467893002", "6. volume": "39000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34972,7 +34982,7 @@ "2. high": "13.49", "3. low": "13.25", "4. close": "13.38", - "5. adjusted close": "4.42554993574603", + "5. adjusted close": "4.40014747791669", "6. volume": "26600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34982,7 +34992,7 @@ "2. high": "13.5", "3. low": "13.15", "4. close": "13.27", - "5. adjusted close": "4.38916649083332", + "5. adjusted close": "4.36397287234338", "6. volume": "20000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -34992,7 +35002,7 @@ "2. high": "13.68", "3. low": "13.06", "4. close": "13.46", - "5. adjusted close": "4.45201062295527", + "5. adjusted close": "4.42645628197", "6. volume": "29700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35002,7 +35012,7 @@ "2. high": "13.5", "3. low": "13.0", "4. close": "13.33", - "5. adjusted close": "4.40901200624025", + "5. adjusted close": "4.38370447538337", "6. volume": "26300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35012,7 +35022,7 @@ "2. high": "13.2", "3. low": "13.0", "4. close": "13.08", - "5. adjusted close": "4.32632235871136", + "5. adjusted close": "4.30148946271677", "6. volume": "22100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35022,7 +35032,7 @@ "2. high": "13.6", "3. low": "13.02", "4. close": "13.2", - "5. adjusted close": "4.36601338952523", + "5. adjusted close": "4.34095266879674", "6. volume": "45000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35032,7 +35042,7 @@ "2. high": "13.58", "3. low": "13.39", "4. close": "13.55", - "5. adjusted close": "4.48177889606567", + "5. adjusted close": "4.45605368652998", "6. volume": "35600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35042,7 +35052,7 @@ "2. high": "13.48", "3. low": "13.0", "4. close": "13.39", - "5. adjusted close": "4.42885752164718", + "5. adjusted close": "4.40343607842336", "6. volume": "17000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35052,7 +35062,7 @@ "2. high": "13.13", "3. low": "12.45", "4. close": "13.03", - "5. adjusted close": "4.30978442920558", + "5. adjusted close": "4.28504646018344", "6. volume": "80000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35062,7 +35072,7 @@ "2. high": "13.67", "3. low": "13.25", "4. close": "13.35", - "5. adjusted close": "4.41562717804256", + "5. adjusted close": "4.3902816763967", "6. volume": "46700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35072,7 +35082,7 @@ "2. high": "13.98", "3. low": "13.75", "4. close": "13.76", - "5. adjusted close": "4.55123819998993", + "5. adjusted close": "4.52511429716993", "6. volume": "24200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35082,7 +35092,7 @@ "2. high": "13.95", "3. low": "13.72", "4. close": "13.87", - "5. adjusted close": "4.58762164490264", + "5. adjusted close": "4.56128890274324", "6. volume": "19400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35092,7 +35102,7 @@ "2. high": "14.07", "3. low": "13.66", "4. close": "13.98", - "5. adjusted close": "4.62400508981535", + "5. adjusted close": "4.59746350831654", "6. volume": "26500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35102,7 +35112,7 @@ "2. high": "14.04", "3. low": "13.34", "4. close": "14.03", - "5. adjusted close": "4.64054301932113", + "5. adjusted close": "4.61390651084986", "6. volume": "14400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35112,7 +35122,7 @@ "2. high": "14.04", "3. low": "13.75", "4. close": "14.03", - "5. adjusted close": "4.64054301932113", + "5. adjusted close": "4.61390651084986", "6. volume": "29400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35122,7 +35132,7 @@ "2. high": "13.64", "3. low": "12.7801", "4. close": "13.54", - "5. adjusted close": "4.47847131016451", + "5. adjusted close": "4.45276508602332", "6. volume": "32500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35132,7 +35142,7 @@ "2. high": "14.0", "3. low": "13.02", "4. close": "13.09", - "5. adjusted close": "4.32962994461252", + "5. adjusted close": "4.30477806322343", "6. volume": "78900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35142,7 +35152,7 @@ "2. high": "14.29", "3. low": "13.85", "4. close": "13.94", - "5. adjusted close": "4.61077474621073", + "5. adjusted close": "4.58430910628989", "6. volume": "48500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35152,7 +35162,7 @@ "2. high": "14.29", "3. low": "13.87", "4. close": "14.15", - "5. adjusted close": "4.680234050135", + "5. adjusted close": "4.65336971692983", "6. volume": "27300", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -35162,7 +35172,7 @@ "2. high": "14.25", "3. low": "14.0", "4. close": "14.24", - "5. adjusted close": "4.66875887032731", + "5. adjusted close": "4.64196040413876", "6. volume": "22800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35172,7 +35182,7 @@ "2. high": "14.4", "3. low": "13.72", "4. close": "14.22", - "5. adjusted close": "4.66220162472292", + "5. adjusted close": "4.63544079682958", "6. volume": "54700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35182,7 +35192,7 @@ "2. high": "14.0", "3. low": "13.5", "4. close": "14.0", - "5. adjusted close": "4.5900719230746", + "5. adjusted close": "4.56372511642856", "6. volume": "23500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35192,7 +35202,7 @@ "2. high": "13.95", "3. low": "13.56", "4. close": "13.9", - "5. adjusted close": "4.55728569505264", + "5. adjusted close": "4.53112707988264", "6. volume": "39200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35202,7 +35212,7 @@ "2. high": "13.7", "3. low": "13.5101", "4. close": "13.7", - "5. adjusted close": "4.49171323900872", + "5. adjusted close": "4.4659310067908", "6. volume": "17600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35212,7 +35222,7 @@ "2. high": "13.97", "3. low": "13.1", "4. close": "13.52", - "5. adjusted close": "4.43269802856919", + "5. adjusted close": "4.40725454100815", "6. volume": "19600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35222,7 +35232,7 @@ "2. high": "13.8", "3. low": "13.0", "4. close": "13.13", - "5. adjusted close": "4.30483173928354", + "5. adjusted close": "4.28012219847907", "6. volume": "45700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35232,7 +35242,7 @@ "2. high": "14.23", "3. low": "13.51", "4. close": "13.57", - "5. adjusted close": "4.44909114258017", + "5. adjusted close": "4.42355355928111", "6. volume": "53300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35242,7 +35252,7 @@ "2. high": "14.34", "3. low": "13.9", "4. close": "14.05", - "5. adjusted close": "4.60646503708558", + "5. adjusted close": "4.58002413470152", "6. volume": "54800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35252,7 +35262,7 @@ "2. high": "14.1", "3. low": "13.84", "4. close": "14.1", - "5. adjusted close": "4.62285815109656", + "5. adjusted close": "4.59632315297448", "6. volume": "46000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35262,7 +35272,7 @@ "2. high": "14.4", "3. low": "13.86", "4. close": "14.1", - "5. adjusted close": "4.62285815109656", + "5. adjusted close": "4.59632315297448", "6. volume": "55500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35272,7 +35282,7 @@ "2. high": "14.25", "3. low": "13.6", "4. close": "13.69", - "5. adjusted close": "4.48843461620652", + "5. adjusted close": "4.46267120313621", "6. volume": "62500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35282,7 +35292,7 @@ "2. high": "14.39", "3. low": "13.59", "4. close": "14.05", - "5. adjusted close": "4.60646503708558", + "5. adjusted close": "4.58002413470152", "6. volume": "91500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35292,7 +35302,7 @@ "2. high": "14.6", "3. low": "12.955", "4. close": "14.24", - "5. adjusted close": "4.66875887032731", + "5. adjusted close": "4.64196040413876", "6. volume": "1000000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35302,7 +35312,7 @@ "2. high": "13.1", "3. low": "12.61", "4. close": "13.01", - "5. adjusted close": "4.26548826565718", + "5. adjusted close": "4.24100455462397", "6. volume": "50600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35312,7 +35322,7 @@ "2. high": "12.91", "3. low": "12.221", "4. close": "12.5", - "5. adjusted close": "4.09827850274518", + "5. adjusted close": "4.07475456823978", "6. volume": "37700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35322,7 +35332,7 @@ "2. high": "13.23", "3. low": "12.04", "4. close": "12.16", - "5. adjusted close": "3.98680532747051", + "5. adjusted close": "3.96392124398366", "6. volume": "66700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35332,7 +35342,7 @@ "2. high": "13.41", "3. low": "12.97", "4. close": "13.09", - "5. adjusted close": "4.29171724807475", + "5. adjusted close": "4.2670829838607", "6. volume": "72300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35342,7 +35352,7 @@ "2. high": "13.3", "3. low": "13.05", "4. close": "13.29", - "5. adjusted close": "4.35728970411868", + "5. adjusted close": "4.33227905695254", "6. volume": "43100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35352,7 +35362,7 @@ "2. high": "13.05", "3. low": "12.75", "4. close": "13.04", - "5. adjusted close": "4.27532413406377", + "5. adjusted close": "4.25078396558774", "6. volume": "16400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35362,7 +35372,7 @@ "2. high": "13.34", "3. low": "12.7", "4. close": "13.02", - "5. adjusted close": "4.26876688845938", + "5. adjusted close": "4.24426435827856", "6. volume": "60000", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -35372,7 +35382,7 @@ "2. high": "13.4", "3. low": "13.05", "4. close": "13.34", - "5. adjusted close": "4.33209207242664", + "5. adjusted close": "4.3072260585345", "6. volume": "89100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35382,7 +35392,7 @@ "2. high": "13.34", "3. low": "12.86", "4. close": "13.2342", - "5. adjusted close": "4.29773410081774", + "5. adjusted close": "4.27306530013922", "6. volume": "65100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35392,7 +35402,7 @@ "2. high": "13.1", "3. low": "12.69", "4. close": "13.04", - "5. adjusted close": "4.23466871247701", + "5. adjusted close": "4.21036190429459", "6. volume": "53200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35402,7 +35412,7 @@ "2. high": "13.1", "3. low": "12.75", "4. close": "12.75", - "5. adjusted close": "4.14049279785904", + "5. adjusted close": "4.11672655519602", "6. volume": "76400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35412,7 +35422,7 @@ "2. high": "12.92", "3. low": "12.68", "4. close": "12.77", - "5. adjusted close": "4.14698768852235", + "5. adjusted close": "4.12318416547868", "6. volume": "38100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35422,7 +35432,7 @@ "2. high": "13.04", "3. low": "12.5501", "4. close": "12.75", - "5. adjusted close": "4.14049279785904", + "5. adjusted close": "4.11672655519602", "6. volume": "81300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35432,7 +35442,7 @@ "2. high": "13.38", "3. low": "12.41", "4. close": "12.74", - "5. adjusted close": "4.13724535252739", + "5. adjusted close": "4.11349775005469", "6. volume": "97000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35442,7 +35452,7 @@ "2. high": "13.48", "3. low": "12.3", "4. close": "12.6199", - "5. adjusted close": "4.09824353409422", + "5. adjusted close": "4.07471980030731", "6. volume": "125000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35452,7 +35462,7 @@ "2. high": "12.505", "3. low": "12.2", "4. close": "12.4", - "5. adjusted close": "4.02683221125115", + "5. adjusted close": "4.00371837524946", "6. volume": "133000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35462,7 +35472,7 @@ "2. high": "12.44", "3. low": "12.16", "4. close": "12.25", - "5. adjusted close": "3.97812053127633", + "5. adjusted close": "3.95528629812951", "6. volume": "137600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35472,7 +35482,7 @@ "2. high": "12.61", "3. low": "12.08", "4. close": "12.25", - "5. adjusted close": "3.97812053127633", + "5. adjusted close": "3.95528629812951", "6. volume": "196500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35482,7 +35492,7 @@ "2. high": "12.17", "3. low": "11.9101", "4. close": "12.06", - "5. adjusted close": "3.91641906997491", + "5. adjusted close": "3.89393900044423", "6. volume": "113500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35492,7 +35502,7 @@ "2. high": "12.1", "3. low": "12.0", "4. close": "12.05", - "5. adjusted close": "3.91317162464325", + "5. adjusted close": "3.8907101953029", "6. volume": "116200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35502,7 +35512,7 @@ "2. high": "12.07", "3. low": "11.65", "4. close": "12.05", - "5. adjusted close": "3.91317162464325", + "5. adjusted close": "3.8907101953029", "6. volume": "328200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35512,7 +35522,7 @@ "2. high": "14.4554", "3. low": "13.08", "4. close": "13.21", - "5. adjusted close": "4.28987528311513", + "5. adjusted close": "4.26525159169721", "6. volume": "31900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35522,7 +35532,7 @@ "2. high": "14.5", "3. low": "13.25", "4. close": "13.63", - "5. adjusted close": "4.42626798704461", + "5. adjusted close": "4.40086140763307", "6. volume": "43500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35532,7 +35542,7 @@ "2. high": "14.75", "3. low": "13.99", "4. close": "14.74", - "5. adjusted close": "4.78673441885822", + "5. adjusted close": "4.75925877832073", "6. volume": "85400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35542,7 +35552,7 @@ "2. high": "14.92", "3. low": "12.41", "4. close": "14.46", - "5. adjusted close": "4.6958059495719", + "5. adjusted close": "4.66885223436348", "6. volume": "101000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35552,7 +35562,7 @@ "2. high": "14.71", "3. low": "12.36", "4. close": "13.62", - "5. adjusted close": "4.42302054171295", + "5. adjusted close": "4.39763260249174", "6. volume": "58300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35562,7 +35572,7 @@ "2. high": "12.79", "3. low": "11.9499", "4. close": "12.79", - "5. adjusted close": "4.15348257918566", + "5. adjusted close": "4.12964177576134", "6. volume": "10800", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -35572,7 +35582,7 @@ "2. high": "12.486", "3. low": "11.7", "4. close": "12.12", - "5. adjusted close": "3.89780943551918", + "5. adjusted close": "3.87543618445431", "6. volume": "9800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35582,7 +35592,7 @@ "2. high": "12.0", "3. low": "11.74", "4. close": "12.0", - "5. adjusted close": "3.85921726289027", + "5. adjusted close": "3.83706552916268", "6. volume": "12300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35592,7 +35602,7 @@ "2. high": "12.0", "3. low": "11.58", "4. close": "11.95", - "5. adjusted close": "3.84313719096156", + "5. adjusted close": "3.8210777561245", "6. volume": "11800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35602,7 +35612,7 @@ "2. high": "11.9", "3. low": "11.8", "4. close": "11.9", - "5. adjusted close": "3.82705711903286", + "5. adjusted close": "3.80508998308633", "6. volume": "2100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35612,7 +35622,7 @@ "2. high": "11.9", "3. low": "11.6201", "4. close": "11.7", - "5. adjusted close": "3.76273683131802", + "5. adjusted close": "3.74113889093361", "6. volume": "5200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35622,7 +35632,7 @@ "2. high": "12.0", "3. low": "11.6", "4. close": "11.6", - "5. adjusted close": "3.7305766874606", + "5. adjusted close": "3.70916334485726", "6. volume": "4400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35632,7 +35642,7 @@ "2. high": "11.86", "3. low": "11.771", "4. close": "11.8", - "5. adjusted close": "3.79489697517544", + "5. adjusted close": "3.77311443700997", "6. volume": "14900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35642,7 +35652,7 @@ "2. high": "11.8", "3. low": "11.22", "4. close": "11.8", - "5. adjusted close": "3.79489697517544", + "5. adjusted close": "3.77311443700997", "6. volume": "3700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35652,7 +35662,7 @@ "2. high": "11.81", "3. low": "11.21", "4. close": "11.795", - "5. adjusted close": "3.79328896798257", + "5. adjusted close": "3.77151565970615", "6. volume": "12000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35662,7 +35672,7 @@ "2. high": "11.5", "3. low": "10.64", "4. close": "11.21", - "5. adjusted close": "3.60515212641667", + "5. adjusted close": "3.58445871515947", "6. volume": "8200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35672,7 +35682,7 @@ "2. high": "11.76", "3. low": "11.53", "4. close": "11.53", - "5. adjusted close": "3.70806458676041", + "5. adjusted close": "3.68678046260381", "6. volume": "12400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35682,7 +35692,7 @@ "2. high": "12.02", "3. low": "11.36", "4. close": "12.02", - "5. adjusted close": "3.86564929166176", + "5. adjusted close": "3.84346063837795", "6. volume": "3100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35692,7 +35702,7 @@ "2. high": "11.99", "3. low": "11.58", "4. close": "11.7499", - "5. adjusted close": "3.77878474310287", + "5. adjusted close": "3.75709468842572", "6. volume": "6800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35702,7 +35712,7 @@ "2. high": "11.87", "3. low": "10.52", "4. close": "11.64", - "5. adjusted close": "3.74344074500357", + "5. adjusted close": "3.7219535632878", "6. volume": "10000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35712,7 +35722,7 @@ "2. high": "12.22", "3. low": "11.3", "4. close": "11.88", - "5. adjusted close": "3.82062509026137", + "5. adjusted close": "3.79869487387106", "6. volume": "9100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35722,7 +35732,7 @@ "2. high": "12.3399", "3. low": "11.35", "4. close": "11.56", - "5. adjusted close": "3.71771262991763", + "5. adjusted close": "3.69637312642672", "6. volume": "12600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35732,7 +35742,7 @@ "2. high": "12.05", "3. low": "11.45", "4. close": "11.6301", - "5. adjusted close": "3.74025689076168", + "5. adjusted close": "3.71878798422624", "6. volume": "2600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35742,7 +35752,7 @@ "2. high": "12.305", "3. low": "11.51", "4. close": "11.7001", - "5. adjusted close": "3.76276899146188", + "5. adjusted close": "3.74117086647969", "6. volume": "11100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35752,7 +35762,7 @@ "2. high": "11.69", "3. low": "11.4", "4. close": "11.442", - "5. adjusted close": "3.67976366016588", + "5. adjusted close": "3.65864198205662", "6. volume": "4100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35762,7 +35772,7 @@ "2. high": "11.62", "3. low": "11.23", "4. close": "11.29", - "5. adjusted close": "3.6308802415026", + "5. adjusted close": "3.61003915202056", "6. volume": "8100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35772,7 +35782,7 @@ "2. high": "12.493", "3. low": "11.77", "4. close": "11.89", - "5. adjusted close": "3.82384110464711", + "5. adjusted close": "3.80189242847869", "6. volume": "4500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35782,7 +35792,7 @@ "2. high": "13.0", "3. low": "11.3", "4. close": "12.99", - "5. adjusted close": "4.17760268707872", + "5. adjusted close": "4.1536234353186", "6. volume": "15400", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -35792,7 +35802,7 @@ "2. high": "12.5", "3. low": "11.822", "4. close": "12.45", - "5. adjusted close": "3.96577609257568", + "5. adjusted close": "3.94301271595247", "6. volume": "31300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35802,7 +35812,7 @@ "2. high": "12.14", "3. low": "12.0", "4. close": "12.14", - "5. adjusted close": "3.86702986055171", + "5. adjusted close": "3.84483328286449", "6. volume": "5800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35812,7 +35822,7 @@ "2. high": "12.35", "3. low": "11.8499", "4. close": "12.0", - "5. adjusted close": "3.82243478802476", + "5. adjusted close": "3.80049418405057", "6. volume": "15900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35822,7 +35832,7 @@ "2. high": "12.5", "3. low": "10.65", "4. close": "11.98", - "5. adjusted close": "3.81606406337805", + "5. adjusted close": "3.79416002707715", "6. volume": "69500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35832,7 +35842,7 @@ "2. high": "10.9899", "3. low": "10.28", "4. close": "10.74", - "5. adjusted close": "3.42107913528216", + "5. adjusted close": "3.40144229472526", "6. volume": "7700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35842,7 +35852,7 @@ "2. high": "10.45", "3. low": "10.26", "4. close": "10.4499", - "5. adjusted close": "3.32867177428166", + "5. adjusted close": "3.30956534782584", "6. volume": "7900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35852,7 +35862,7 @@ "2. high": "10.4475", "3. low": "10.0101", "4. close": "10.43", - "5. adjusted close": "3.32233290325818", + "5. adjusted close": "3.30326286163729", "6. volume": "8500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35862,7 +35872,7 @@ "2. high": "10.67", "3. low": "10.17", "4. close": "10.2", - "5. adjusted close": "3.24906956982104", + "5. adjusted close": "3.23042005644299", "6. volume": "20300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35872,7 +35882,7 @@ "2. high": "10.2299", "3. low": "9.66", "4. close": "10.22", - "5. adjusted close": "3.25544029446775", + "5. adjusted close": "3.2367542134164", "6. volume": "2900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35882,7 +35892,7 @@ "2. high": "10.0", "3. low": "9.41", "4. close": "9.81", - "5. adjusted close": "3.12484043921024", + "5. adjusted close": "3.10690399546134", "6. volume": "14400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35892,7 +35902,7 @@ "2. high": "9.85", "3. low": "9.57", "4. close": "9.661", - "5. adjusted close": "3.07737854059226", + "5. adjusted close": "3.05971452600938", "6. volume": "11400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35902,7 +35912,7 @@ "2. high": "10.08", "3. low": "9.72", "4. close": "9.98", - "5. adjusted close": "3.17899159870725", + "5. adjusted close": "3.16074432973539", "6. volume": "7300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35912,7 +35922,7 @@ "2. high": "9.79", "3. low": "9.4", "4. close": "9.79", - "5. adjusted close": "3.11846971456353", + "5. adjusted close": "3.10056983848792", "6. volume": "60700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35922,7 +35932,7 @@ "2. high": "9.8", "3. low": "9.27", "4. close": "9.5", - "5. adjusted close": "3.02609420718626", + "5. adjusted close": "3.00872456237337", "6. volume": "8100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35932,7 +35942,7 @@ "2. high": "9.75", "3. low": "9.48", "4. close": "9.75", - "5. adjusted close": "3.10572826527011", + "5. adjusted close": "3.08790152454109", "6. volume": "9200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35942,7 +35952,7 @@ "2. high": "9.49", "3. low": "9.3", "4. close": "9.49", - "5. adjusted close": "3.02290884486291", + "5. adjusted close": "3.00555748388666", "6. volume": "24500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35952,7 +35962,7 @@ "2. high": "9.48", "3. low": "9.32", "4. close": "9.35", - "5. adjusted close": "2.97831377233596", + "5. adjusted close": "2.96121838507274", "6. volume": "12300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35962,7 +35972,7 @@ "2. high": "9.75", "3. low": "9.16", "4. close": "9.33", - "5. adjusted close": "2.97194304768925", + "5. adjusted close": "2.95488422809932", "6. volume": "39100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35972,7 +35982,7 @@ "2. high": "9.5", "3. low": "9.27", "4. close": "9.4656", - "5. adjusted close": "3.01513656079393", + "5. adjusted close": "2.99782981237909", "6. volume": "5000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35982,7 +35992,7 @@ "2. high": "9.88", "3. low": "9.4", "4. close": "9.6", - "5. adjusted close": "3.0579478304198", + "5. adjusted close": "3.04039534724046", "6. volume": "14000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -35992,7 +36002,7 @@ "2. high": "9.99", "3. low": "9.27", "4. close": "9.27", - "5. adjusted close": "2.95283087374912", + "5. adjusted close": "2.93588175717907", "6. volume": "5300", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -36002,7 +36012,7 @@ "2. high": "10.2", "3. low": "9.6", "4. close": "9.81", - "5. adjusted close": "3.08326459515475", + "5. adjusted close": "3.06556679488309", "6. volume": "20900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36012,7 +36022,7 @@ "2. high": "10.25", "3. low": "9.51", "4. close": "9.84", - "5. adjusted close": "3.09269353887082", + "5. adjusted close": "3.07494161688579", "6. volume": "87100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36022,7 +36032,7 @@ "2. high": "9.9", "3. low": "9.7999", "4. close": "9.8", - "5. adjusted close": "3.08012161391606", + "5. adjusted close": "3.06244185421552", "6. volume": "2800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36032,7 +36042,7 @@ "2. high": "10.09", "3. low": "9.5001", "4. close": "10.0", - "5. adjusted close": "3.14298123868986", + "5. adjusted close": "3.12494066756686", "6. volume": "18000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36042,7 +36052,7 @@ "2. high": "10.08", "3. low": "9.62", "4. close": "9.692", - "5. adjusted close": "3.04617741653821", + "5. adjusted close": "3.0286924950058", "6. volume": "11400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36052,7 +36062,7 @@ "2. high": "10.0", "3. low": "9.6139", "4. close": "10.0", - "5. adjusted close": "3.14298123868986", + "5. adjusted close": "3.12494066756686", "6. volume": "9100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36062,7 +36072,7 @@ "2. high": "9.98", "3. low": "9.4", "4. close": "9.4", - "5. adjusted close": "2.95440236436847", + "5. adjusted close": "2.93744422751285", "6. volume": "16000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36072,7 +36082,7 @@ "2. high": "10.0", "3. low": "9.228", "4. close": "9.7001", - "5. adjusted close": "3.04872323134155", + "5. adjusted close": "3.03122369694653", "6. volume": "21200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36082,7 +36092,7 @@ "2. high": "9.68", "3. low": "9.08", "4. close": "9.35", - "5. adjusted close": "2.93868745817502", + "5. adjusted close": "2.92181952417502", "6. volume": "8300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36092,7 +36102,7 @@ "2. high": "9.5", "3. low": "9.05", "4. close": "9.07", - "5. adjusted close": "2.8506839834917", + "5. adjusted close": "2.83432118548314", "6. volume": "15300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36102,7 +36112,7 @@ "2. high": "9.61", "3. low": "9.0", "4. close": "9.29", - "5. adjusted close": "2.91982957074288", + "5. adjusted close": "2.90306988016961", "6. volume": "18500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36112,7 +36122,7 @@ "2. high": "9.55", "3. low": "9.31", "4. close": "9.55", - "5. adjusted close": "3.00154708294882", + "5. adjusted close": "2.98431833752635", "6. volume": "15300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36122,7 +36132,7 @@ "2. high": "10.1", "3. low": "9.27", "4. close": "9.9", - "5. adjusted close": "3.11155142630296", + "5. adjusted close": "3.09369126089119", "6. volume": "4800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36132,7 +36142,7 @@ "2. high": "9.97", "3. low": "9.26", "4. close": "9.9426", - "5. adjusted close": "3.12494052637978", + "5. adjusted close": "3.10700350813503", "6. volume": "3100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36142,7 +36152,7 @@ "2. high": "9.62", "3. low": "9.26", "4. close": "9.2701", - "5. adjusted close": "2.91357503807789", + "5. adjusted close": "2.89685124824116", "6. volume": "8800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36152,7 +36162,7 @@ "2. high": "9.71", "3. low": "9.01", "4. close": "9.31", - "5. adjusted close": "2.92611553322026", + "5. adjusted close": "2.90931976150475", "6. volume": "17200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36162,7 +36172,7 @@ "2. high": "9.99", "3. low": "9.07", "4. close": "9.39", - "5. adjusted close": "2.95125938312978", + "5. adjusted close": "2.93431928684528", "6. volume": "13300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36172,7 +36182,7 @@ "2. high": "9.97", "3. low": "9.08", "4. close": "9.08", - "5. adjusted close": "2.85382696473039", + "5. adjusted close": "2.83744612615071", "6. volume": "7300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36182,7 +36192,7 @@ "2. high": "9.7", "3. low": "9.5", "4. close": "9.54", - "5. adjusted close": "2.99840410171013", + "5. adjusted close": "2.98119339685879", "6. volume": "6000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36192,7 +36202,7 @@ "2. high": "9.95", "3. low": "9.38", "4. close": "9.74", - "5. adjusted close": "3.06126372648392", + "5. adjusted close": "3.04369221021012", "6. volume": "10500", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -36202,7 +36212,7 @@ "2. high": "10.0", "3. low": "9.66", "4. close": "9.66", - "5. adjusted close": "2.99764902157473", + "5. adjusted close": "2.98044265084945", "6. volume": "6700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36212,7 +36222,7 @@ "2. high": "10.3", "3. low": "9.89", "4. close": "10.19", - "5. adjusted close": "3.16211630743752", + "5. adjusted close": "3.14396590187949", "6. volume": "7500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36222,7 +36232,7 @@ "2. high": "10.48", "3. low": "9.7", "4. close": "9.7", - "5. adjusted close": "3.01006164692286", + "5. adjusted close": "2.99278402828568", "6. volume": "11100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36232,7 +36242,7 @@ "2. high": "10.49", "3. low": "9.92", "4. close": "10.02", - "5. adjusted close": "3.10936264970795", + "5. adjusted close": "3.09151504777551", "6. volume": "8700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36242,7 +36252,7 @@ "2. high": "10.46", "3. low": "9.85", "4. close": "9.85", - "5. adjusted close": "3.05660899197837", + "5. adjusted close": "3.03906419367154", "6. volume": "10800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36252,7 +36262,7 @@ "2. high": "10.2", "3. low": "10.0", "4. close": "10.19", - "5. adjusted close": "3.16211630743752", + "5. adjusted close": "3.14396590187949", "6. volume": "8100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36262,7 +36272,7 @@ "2. high": "10.19", "3. low": "9.57", "4. close": "10.15", - "5. adjusted close": "3.14970368208939", + "5. adjusted close": "3.13162452444326", "6. volume": "10600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36272,7 +36282,7 @@ "2. high": "10.19", "3. low": "9.71", "4. close": "10.01", - "5. adjusted close": "3.10625949337092", + "5. adjusted close": "3.08842970341646", "6. volume": "12500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36282,7 +36292,7 @@ "2. high": "10.14", "3. low": "9.39", "4. close": "10.0", - "5. adjusted close": "3.10315633703388", + "5. adjusted close": "3.0853443590574", "6. volume": "12200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36292,7 +36302,7 @@ "2. high": "10.15", "3. low": "9.8", "4. close": "10.133", - "5. adjusted close": "3.14442831631643", + "5. adjusted close": "3.12637943903286", "6. volume": "10300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36302,7 +36312,7 @@ "2. high": "10.2", "3. low": "9.8", "4. close": "10.14", - "5. adjusted close": "3.14660052575236", + "5. adjusted close": "3.1285391800842", "6. volume": "11800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36312,7 +36322,7 @@ "2. high": "10.07", "3. low": "10.07", "4. close": "10.07", - "5. adjusted close": "3.12487843139312", + "5. adjusted close": "3.1069417695708", "6. volume": "0", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36322,7 +36332,7 @@ "2. high": "10.37", "3. low": "9.99", "4. close": "10.07", - "5. adjusted close": "3.12487843139312", + "5. adjusted close": "3.1069417695708", "6. volume": "17400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36332,7 +36342,7 @@ "2. high": "10.43", "3. low": "10.36", "4. close": "10.43", - "5. adjusted close": "3.23659205952634", + "5. adjusted close": "3.21801416649687", "6. volume": "2200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36342,7 +36352,7 @@ "2. high": "10.18", "3. low": "9.8", "4. close": "10.18", - "5. adjusted close": "3.15901315110049", + "5. adjusted close": "3.14088055752043", "6. volume": "5300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36352,7 +36362,7 @@ "2. high": "10.5", "3. low": "10.0", "4. close": "10.3", - "5. adjusted close": "3.1962510271449", + "5. adjusted close": "3.17790468982912", "6. volume": "15900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36362,7 +36372,7 @@ "2. high": "10.29", "3. low": "9.5", "4. close": "10.0", - "5. adjusted close": "3.10315633703388", + "5. adjusted close": "3.0853443590574", "6. volume": "7000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36372,7 +36382,7 @@ "2. high": "9.67", "3. low": "9.67", "4. close": "9.67", - "5. adjusted close": "3.00075217791176", + "5. adjusted close": "2.9835279952085", "6. volume": "500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36382,7 +36392,7 @@ "2. high": "10.29", "3. low": "9.65", "4. close": "9.7", - "5. adjusted close": "3.01006164692286", + "5. adjusted close": "2.99278402828568", "6. volume": "9100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36392,7 +36402,7 @@ "2. high": "9.5", "3. low": "9.43", "4. close": "9.5", - "5. adjusted close": "2.94799852018219", + "5. adjusted close": "2.93107714110453", "6. volume": "3600", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -36402,7 +36412,7 @@ "2. high": "10.0", "3. low": "9.65", "4. close": "9.72", - "5. adjusted close": "2.97709564843334", + "5. adjusted close": "2.9600072531466", "6. volume": "12600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36412,7 +36422,7 @@ "2. high": "10.3", "3. low": "9.41", "4. close": "10.15", - "5. adjusted close": "3.10879843946485", + "5. adjusted close": "3.09095407607387", "6. volume": "7400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36422,7 +36432,7 @@ "2. high": "10.3", "3. low": "9.61", "4. close": "10.3", - "5. adjusted close": "3.15474127354561", + "5. adjusted close": "3.13663320035082", "6. volume": "3500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36432,7 +36442,7 @@ "2. high": "10.42", "3. low": "9.73", "4. close": "10.0", - "5. adjusted close": "3.06285560538409", + "5. adjusted close": "3.04527495179691", "6. volume": "6000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36442,7 +36452,7 @@ "2. high": "10.03", "3. low": "9.43", "4. close": "9.75", - "5. adjusted close": "2.98628421524949", + "5. adjusted close": "2.96914307800199", "6. volume": "8400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36452,7 +36462,7 @@ "2. high": "10.4115", "3. low": "9.16", "4. close": "9.9", - "5. adjusted close": "3.03222704933025", + "5. adjusted close": "3.01482220227894", "6. volume": "19100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36462,7 +36472,7 @@ "2. high": "10.41", "3. low": "9.54", "4. close": "10.37", - "5. adjusted close": "3.1761812627833", + "5. adjusted close": "3.1579501250134", "6. volume": "7800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36472,7 +36482,7 @@ "2. high": "10.35", "3. low": "9.589", "4. close": "10.35", - "5. adjusted close": "3.17005555157253", + "5. adjusted close": "3.1518595751098", "6. volume": "8700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36482,7 +36492,7 @@ "2. high": "10.34", "3. low": "10.0", "4. close": "10.31", - "5. adjusted close": "3.157804129151", + "5. adjusted close": "3.13967847530262", "6. volume": "2600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36492,7 +36502,7 @@ "2. high": "10.2499", "3. low": "9.39", "4. close": "10.2499", - "5. adjusted close": "3.13939636696264", + "5. adjusted close": "3.12137637284232", "6. volume": "6200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36502,7 +36512,7 @@ "2. high": "9.77", "3. low": "9.77", "4. close": "9.77", - "5. adjusted close": "2.99240992646026", + "5. adjusted close": "2.97523362790558", "6. volume": "700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36512,7 +36522,7 @@ "2. high": "9.78", "3. low": "9.32", "4. close": "9.77", - "5. adjusted close": "2.99240992646026", + "5. adjusted close": "2.97523362790558", "6. volume": "10900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36522,7 +36532,7 @@ "2. high": "9.98", "3. low": "9.57", "4. close": "9.57", - "5. adjusted close": "2.93115281435258", + "5. adjusted close": "2.91432812886965", "6. volume": "5500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36532,7 +36542,7 @@ "2. high": "9.9", "3. low": "9.55", "4. close": "9.7", - "5. adjusted close": "2.97096993722257", + "5. adjusted close": "2.953916703243", "6. volume": "28200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36542,7 +36552,7 @@ "2. high": "9.73", "3. low": "9.32", "4. close": "9.73", - "5. adjusted close": "2.98015850403872", + "5. adjusted close": "2.9630525280984", "6. volume": "5800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36552,7 +36562,7 @@ "2. high": "9.9", "3. low": "9.356", "4. close": "9.9", - "5. adjusted close": "3.03222704933025", + "5. adjusted close": "3.01482220227894", "6. volume": "3600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36562,7 +36572,7 @@ "2. high": "9.8", "3. low": "9.26", "4. close": "9.6", - "5. adjusted close": "2.94034138116873", + "5. adjusted close": "2.92346395372504", "6. volume": "6600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36572,7 +36582,7 @@ "2. high": "9.75", "3. low": "9.15", "4. close": "9.5", - "5. adjusted close": "2.90971282511489", + "5. adjusted close": "2.89301120420707", "6. volume": "23000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36582,7 +36592,7 @@ "2. high": "9.65", "3. low": "9.06", "4. close": "9.1", - "5. adjusted close": "2.78719860089952", + "5. adjusted close": "2.77120020613519", "6. volume": "11000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36592,7 +36602,7 @@ "2. high": "9.35", "3. low": "9.3", "4. close": "9.3", - "5. adjusted close": "2.8484557130072", + "5. adjusted close": "2.83210570517113", "6. volume": "1300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36602,7 +36612,7 @@ "2. high": "9.5", "3. low": "9.07", "4. close": "9.25", - "5. adjusted close": "2.83314143498028", + "5. adjusted close": "2.81687933041214", "6. volume": "6000", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -36612,7 +36622,7 @@ "2. high": "10.0", "3. low": "9.45", "4. close": "9.4999", - "5. adjusted close": "2.87088643393805", + "5. adjusted close": "2.85440767477145", "6. volume": "10100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36622,7 +36632,7 @@ "2. high": "9.97", "3. low": "9.03", "4. close": "9.3", - "5. adjusted close": "2.81047630350044", + "5. adjusted close": "2.79434429576885", "6. volume": "3900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36632,7 +36642,7 @@ "2. high": "9.895", "3. low": "9.6", "4. close": "9.895", - "5. adjusted close": "2.99028634657386", + "5. adjusted close": "2.97312223727234", "6. volume": "2500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36642,7 +36652,7 @@ "2. high": "9.9099", "3. low": "9.56", "4. close": "9.9099", - "5. adjusted close": "2.99478915269452", + "5. adjusted close": "2.97759919748814", "6. volume": "4500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36652,7 +36662,7 @@ "2. high": "10.49", "3. low": "9.26", "4. close": "9.63", - "5. adjusted close": "2.91020288201175", + "5. adjusted close": "2.89349844819935", "6. volume": "12700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36662,7 +36672,7 @@ "2. high": "9.4", "3. low": "8.91", "4. close": "8.9501", - "5. adjusted close": "2.70473591010315", + "5. adjusted close": "2.68921084747965", "6. volume": "9900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36672,7 +36682,7 @@ "2. high": "9.5845", "3. low": "9.03", "4. close": "9.1", - "5. adjusted close": "2.75003595288753", + "5. adjusted close": "2.73425087005339", "6. volume": "8400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36682,7 +36692,7 @@ "2. high": "9.688", "3. low": "9.5", "4. close": "9.5", - "5. adjusted close": "2.87091665411335", + "5. adjusted close": "2.85443772148431", "6. volume": "700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36692,7 +36702,7 @@ "2. high": "10.71", "3. low": "9.49", "4. close": "9.5", - "5. adjusted close": "2.87091665411335", + "5. adjusted close": "2.85443772148431", "6. volume": "20200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36702,7 +36712,7 @@ "2. high": "9.9999", "3. low": "9.1", "4. close": "9.95", - "5. adjusted close": "3.00690744299241", + "5. adjusted close": "2.98964792934409", "6. volume": "8600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36712,7 +36722,7 @@ "2. high": "9.97", "3. low": "9.0", "4. close": "9.06", - "5. adjusted close": "2.73794788276495", + "5. adjusted close": "2.7222321849103", "6. volume": "7500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36722,7 +36732,7 @@ "2. high": "9.7601", "3. low": "9.21", "4. close": "9.76", - "5. adjusted close": "2.94948910991014", + "5. adjusted close": "2.9325591749144", "6. volume": "700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36732,7 +36742,7 @@ "2. high": "9.5", "3. low": "9.37", "4. close": "9.5", - "5. adjusted close": "2.87091665411335", + "5. adjusted close": "2.85443772148431", "6. volume": "13500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36742,7 +36752,7 @@ "2. high": "9.456", "3. low": "8.9", "4. close": "9.2", - "5. adjusted close": "2.78025612819398", + "5. adjusted close": "2.76429758291112", "6. volume": "10500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36752,7 +36762,7 @@ "2. high": "9.25", "3. low": "8.76", "4. close": "9.19", - "5. adjusted close": "2.77723411066334", + "5. adjusted close": "2.76129291162534", "6. volume": "11300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36762,7 +36772,7 @@ "2. high": "9.25", "3. low": "8.82", "4. close": "9.0", - "5. adjusted close": "2.71981577758107", + "5. adjusted close": "2.70420415719566", "6. volume": "16800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36772,7 +36782,7 @@ "2. high": "10.25", "3. low": "8.34", "4. close": "8.82", - "5. adjusted close": "2.66541946202945", + "5. adjusted close": "2.65012007405174", "6. volume": "34100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36782,7 +36792,7 @@ "2. high": "10.49", "3. low": "10.0", "4. close": "10.03", - "5. adjusted close": "3.03108358323757", + "5. adjusted close": "3.01368529963027", "6. volume": "30600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36792,7 +36802,7 @@ "2. high": "10.3", "3. low": "9.88", "4. close": "10.067", - "5. adjusted close": "3.04226504810096", + "5. adjusted close": "3.02480258338763", "6. volume": "2600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36802,7 +36812,7 @@ "2. high": "10.5", "3. low": "9.9", "4. close": "10.5", - "5. adjusted close": "3.17311840717792", + "5. adjusted close": "3.1549048500616", "6. volume": "4100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36812,7 +36822,7 @@ "2. high": "10.8", "3. low": "10.18", "4. close": "10.49", - "5. adjusted close": "3.17009638964727", + "5. adjusted close": "3.15190017877583", "6. volume": "54000", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -36822,7 +36832,7 @@ "2. high": "10.48", "3. low": "10.32", "4. close": "10.4799", - "5. adjusted close": "3.12974970832449", + "5. adjusted close": "3.11178508559141", "6. volume": "2200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36832,7 +36842,7 @@ "2. high": "10.97", "3. low": "10.27", "4. close": "10.31", - "5. adjusted close": "3.07901024750479", + "5. adjusted close": "3.06133686699753", "6. volume": "9500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36842,7 +36852,7 @@ "2. high": "10.5", "3. low": "10.1", "4. close": "10.1", - "5. adjusted close": "3.01629519881653", + "5. adjusted close": "2.99898179987149", "6. volume": "3700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36852,7 +36862,7 @@ "2. high": "10.84", "3. low": "10.25", "4. close": "10.29", - "5. adjusted close": "3.07303738572496", + "5. adjusted close": "3.055398289176", "6. volume": "9000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36862,7 +36872,7 @@ "2. high": "10.55", "3. low": "10.1", "4. close": "10.55", - "5. adjusted close": "3.15068458886281", + "5. adjusted close": "3.13259980085586", "6. volume": "8900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36872,7 +36882,7 @@ "2. high": "10.75", "3. low": "10.05", "4. close": "10.39", - "5. adjusted close": "3.10290169462413", + "5. adjusted close": "3.08509117828364", "6. volume": "16200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36882,7 +36892,7 @@ "2. high": "11.15", "3. low": "10.27", "4. close": "10.68", - "5. adjusted close": "3.18950819043173", + "5. adjusted close": "3.17120055669579", "6. volume": "4400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36892,7 +36902,7 @@ "2. high": "12.05", "3. low": "11.01", "4. close": "11.4", - "5. adjusted close": "3.40453121450578", + "5. adjusted close": "3.38498935827079", "6. volume": "6900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36902,7 +36912,7 @@ "2. high": "11.93", "3. low": "10.8999", "4. close": "11.76", - "5. adjusted close": "3.51204272654281", + "5. adjusted close": "3.49188375905829", "6. volume": "10600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36912,7 +36922,7 @@ "2. high": "10.99", "3. low": "10.76", "4. close": "10.85", - "5. adjusted close": "3.24027751556033", + "5. adjusted close": "3.22167846817878", "6. volume": "2100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36922,7 +36932,7 @@ "2. high": "11.0", "3. low": "10.65", "4. close": "11.0", - "5. adjusted close": "3.28507397890909", + "5. adjusted close": "3.26621780184024", "6. volume": "8300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36932,7 +36942,7 @@ "2. high": "11.0", "3. low": "10.61", "4. close": "10.69", - "5. adjusted close": "3.19249462132165", + "5. adjusted close": "3.17416984560656", "6. volume": "7000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36942,7 +36952,7 @@ "2. high": "10.98", "3. low": "10.26", "4. close": "10.932", - "5. adjusted close": "3.26476624885765", + "5. adjusted close": "3.24602663724704", "6. volume": "2900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36952,7 +36962,7 @@ "2. high": "11.0", "3. low": "11.0", "4. close": "11.0", - "5. adjusted close": "3.28507397890909", + "5. adjusted close": "3.26621780184024", "6. volume": "700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36962,7 +36972,7 @@ "2. high": "10.75", "3. low": "10.25", "4. close": "10.75", - "5. adjusted close": "3.21041320666116", + "5. adjusted close": "3.19198557907114", "6. volume": "6700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36972,7 +36982,7 @@ "2. high": "11.0", "3. low": "10.26", "4. close": "10.965", - "5. adjusted close": "3.27462147079438", + "5. adjusted close": "3.25582529065256", "6. volume": "2500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36982,7 +36992,7 @@ "2. high": "10.999", "3. low": "10.86", "4. close": "10.9099", - "5. adjusted close": "3.25816623659093", + "5. adjusted close": "3.23946450875425", "6. volume": "7200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -36992,7 +37002,7 @@ "2. high": "11.28", "3. low": "11.0", "4. close": "11.0", - "5. adjusted close": "3.28507397890909", + "5. adjusted close": "3.26621780184024", "6. volume": "3100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37002,7 +37012,7 @@ "2. high": "11.49", "3. low": "10.91", "4. close": "11.01", - "5. adjusted close": "3.28806040979901", + "5. adjusted close": "3.269187090751", "6. volume": "11900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37012,7 +37022,7 @@ "2. high": "11.205", "3. low": "10.25", "4. close": "10.65", - "5. adjusted close": "3.18054889776198", + "5. adjusted close": "3.1622926899635", "6. volume": "9900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37022,7 +37032,7 @@ "2. high": "11.12", "3. low": "10.5", "4. close": "10.5", - "5. adjusted close": "3.13575243441322", + "5. adjusted close": "3.11775335630204", "6. volume": "9600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37032,7 +37042,7 @@ "2. high": "12.0", "3. low": "10.634", "4. close": "11.24", - "5. adjusted close": "3.35674832026711", + "5. adjusted close": "3.33748073569857", "6. volume": "59800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37042,7 +37052,7 @@ "2. high": "11.1499", "3. low": "10.68", "4. close": "10.68", - "5. adjusted close": "3.18950819043173", + "5. adjusted close": "3.17120055669579", "6. volume": "2000", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -37052,7 +37062,7 @@ "2. high": "11.5", "3. low": "10.26", "4. close": "10.77", - "5. adjusted close": "3.17917660443774", + "5. adjusted close": "3.16092827354129", "6. volume": "20100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37062,7 +37072,7 @@ "2. high": "11.4999", "3. low": "10.95", "4. close": "10.95", - "5. adjusted close": "3.232310475264", + "5. adjusted close": "3.21375715833586", "6. volume": "13600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37072,7 +37082,7 @@ "2. high": "11.5", "3. low": "9.26", "4. close": "11.15", - "5. adjusted close": "3.2913481095154", + "5. adjusted close": "3.2724559192187", "6. volume": "38500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37082,7 +37092,7 @@ "2. high": "11.15", "3. low": "10.7", "4. close": "10.7", - "5. adjusted close": "3.15851343244975", + "5. adjusted close": "3.1403837072323", "6. volume": "13200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37092,7 +37102,7 @@ "2. high": "11.41", "3. low": "10.5", "4. close": "11.11", - "5. adjusted close": "3.27954058266512", + "5. adjusted close": "3.26071616704213", "6. volume": "26900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37102,7 +37112,7 @@ "2. high": "11.85", "3. low": "10.75", "4. close": "11.84", - "5. adjusted close": "3.49502794768272", + "5. adjusted close": "3.47496664426452", "6. volume": "11200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37112,7 +37122,7 @@ "2. high": "12.0", "3. low": "10.01", "4. close": "11.95", - "5. adjusted close": "3.52749864652098", + "5. adjusted close": "3.50725096275009", "6. volume": "18900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37122,7 +37132,7 @@ "2. high": "11.628", "3. low": "11.52", "4. close": "11.52", - "5. adjusted close": "3.40056773288048", + "5. adjusted close": "3.38104862685197", "6. volume": "4000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37132,7 +37142,7 @@ "2. high": "11.67", "3. low": "11.46", "4. close": "11.6", - "5. adjusted close": "3.42418278658104", + "5. adjusted close": "3.40452813120511", "6. volume": "4000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37142,7 +37152,7 @@ "2. high": "11.98", "3. low": "11.26", "4. close": "11.85", - "5. adjusted close": "3.49797982939529", + "5. adjusted close": "3.47790158230867", "6. volume": "7200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37152,7 +37162,7 @@ "2. high": "12.6", "3. low": "11.5", "4. close": "11.55", - "5. adjusted close": "3.40942337801819", + "5. adjusted close": "3.3898534409844", "6. volume": "21800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37162,7 +37172,7 @@ "2. high": "11.98", "3. low": "11.68", "4. close": "11.98", - "5. adjusted close": "3.53635429165869", + "5. adjusted close": "3.51605577688252", "6. volume": "9000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37172,7 +37182,7 @@ "2. high": "12.12", "3. low": "11.93", "4. close": "12.12", - "5. adjusted close": "3.57768063563467", + "5. adjusted close": "3.55714490950051", "6. volume": "29700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37182,7 +37192,7 @@ "2. high": "12.3301", "3. low": "11.77", "4. close": "12.32", - "5. adjusted close": "3.63671826988607", + "5. adjusted close": "3.61584367038336", "6. volume": "41800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37192,7 +37202,7 @@ "2. high": "12.5", "3. low": "11.88", "4. close": "11.88", - "5. adjusted close": "3.506835474533", + "5. adjusted close": "3.48670639644109", "6. volume": "38200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37202,7 +37212,7 @@ "2. high": "13.08", "3. low": "11.78", "4. close": "12.5", - "5. adjusted close": "3.68985214071233", + "5. adjusted close": "3.66867255517792", "6. volume": "10600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37212,7 +37222,7 @@ "2. high": "13.09", "3. low": "11.8", "4. close": "12.17", - "5. adjusted close": "3.59244004419752", + "5. adjusted close": "3.57181959972122", "6. volume": "5200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37222,7 +37232,7 @@ "2. high": "13.9899", "3. low": "11.8", "4. close": "11.9", - "5. adjusted close": "3.51273923795813", + "5. adjusted close": "3.49257627252938", "6. volume": "25300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37232,7 +37242,7 @@ "2. high": "12.02", "3. low": "11.45", "4. close": "11.85", - "5. adjusted close": "3.49797982939529", + "5. adjusted close": "3.47790158230867", "6. volume": "11600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37242,7 +37252,7 @@ "2. high": "13.0", "3. low": "11.98", "4. close": "12.23", - "5. adjusted close": "3.61015133447294", + "5. adjusted close": "3.58942922798608", "6. volume": "12900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37252,7 +37262,7 @@ "2. high": "13.49", "3. low": "11.98", "4. close": "13.49", - "5. adjusted close": "3.98208843025674", + "5. adjusted close": "3.95923142154801", "6. volume": "11500", "7. dividend amount": "0.1250", "8. split coefficient": "1.0" @@ -37262,7 +37272,7 @@ "2. high": "14.2299", "3. low": "13.41", "4. close": "13.97", - "5. adjusted close": "4.08591813225756", + "5. adjusted close": "4.06246514572352", "6. volume": "900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37272,7 +37282,7 @@ "2. high": "14.068", "3. low": "13.25", "4. close": "14.0", - "5. adjusted close": "4.09469247327171", + "5. adjusted close": "4.07118912241441", "6. volume": "4600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37282,7 +37292,7 @@ "2. high": "14.16", "3. low": "13.25", "4. close": "13.505", - "5. adjusted close": "3.94991584653818", + "5. adjusted close": "3.92724350701475", "6. volume": "28900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37292,7 +37302,7 @@ "2. high": "14.46", "3. low": "13.4", "4. close": "14.23", - "5. adjusted close": "4.16196242104689", + "5. adjusted close": "4.13807294371121", "6. volume": "8600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37302,7 +37312,7 @@ "2. high": "14.4", "3. low": "12.96", "4. close": "13.16", - "5. adjusted close": "3.84901092487541", + "5. adjusted close": "3.82691777506954", "6. volume": "8800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37312,7 +37322,7 @@ "2. high": "14.463", "3. low": "12.9", "4. close": "14.4", - "5. adjusted close": "4.21168368679376", + "5. adjusted close": "4.18750881162625", "6. volume": "29200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37322,7 +37332,7 @@ "2. high": "14.052", "3. low": "13.7", "4. close": "14.05", - "5. adjusted close": "4.10931637496197", + "5. adjusted close": "4.08572908356589", "6. volume": "10900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37332,7 +37342,7 @@ "2. high": "14.1", "3. low": "13.7", "4. close": "13.95", - "5. adjusted close": "4.08006857158146", + "5. adjusted close": "4.05664916126293", "6. volume": "10800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37342,7 +37352,7 @@ "2. high": "14.01", "3. low": "13.75", "4. close": "14.0", - "5. adjusted close": "4.09469247327171", + "5. adjusted close": "4.07118912241441", "6. volume": "4800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37352,7 +37362,7 @@ "2. high": "13.79", "3. low": "13.09", "4. close": "13.78", - "5. adjusted close": "4.03034730583459", + "5. adjusted close": "4.00721329334789", "6. volume": "9100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37362,7 +37372,7 @@ "2. high": "13.98", "3. low": "13.37", "4. close": "13.98", - "5. adjusted close": "4.08884291259561", + "5. adjusted close": "4.06537313795381", "6. volume": "8400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37372,7 +37382,7 @@ "2. high": "13.49", "3. low": "13.21", "4. close": "13.37", - "5. adjusted close": "3.91043131197449", + "5. adjusted close": "3.88798561190576", "6. volume": "1000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37382,7 +37392,7 @@ "2. high": "13.8", "3. low": "13.1", "4. close": "13.24", - "5. adjusted close": "3.87240916757982", + "5. adjusted close": "3.85018171291191", "6. volume": "17300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37392,7 +37402,7 @@ "2. high": "13.45", "3. low": "12.51", "4. close": "13.4299", - "5. adjusted close": "3.92795074619941", + "5. adjusted close": "3.90540448536523", "6. volume": "9200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37402,7 +37412,7 @@ "2. high": "12.9814", "3. low": "12.9", "4. close": "12.9", - "5. adjusted close": "3.77296663608608", + "5. adjusted close": "3.75130997708185", "6. volume": "4000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37412,7 +37422,7 @@ "2. high": "12.9", "3. low": "12.9", "4. close": "12.9", - "5. adjusted close": "3.77296663608608", + "5. adjusted close": "3.75130997708185", "6. volume": "400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37422,7 +37432,7 @@ "2. high": "13.03", "3. low": "13.03", "4. close": "13.03", - "5. adjusted close": "3.81098878048075", + "5. adjusted close": "3.78911387607569", "6. volume": "0", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37432,7 +37442,7 @@ "2. high": "13.51", "3. low": "12.2501", "4. close": "13.03", - "5. adjusted close": "3.81098878048075", + "5. adjusted close": "3.78911387607569", "6. volume": "4300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37442,7 +37452,7 @@ "2. high": "13.05", "3. low": "12.3", "4. close": "12.63", - "5. adjusted close": "3.6939975669587", + "5. adjusted close": "3.67279418686385", "6. volume": "4800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37452,7 +37462,7 @@ "2. high": "13.62", "3. low": "12.8", "4. close": "13.62", - "5. adjusted close": "3.98355082042577", + "5. adjusted close": "3.96068541766316", "6. volume": "2700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37462,7 +37472,7 @@ "2. high": "13.4899", "3. low": "13.4", "4. close": "13.4", - "5. adjusted close": "3.91920565298864", + "5. adjusted close": "3.89670958859665", "6. volume": "2600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37472,7 +37482,7 @@ "2. high": "13.7", "3. low": "13.35", "4. close": "13.45", - "5. adjusted close": "3.9338295546789", + "5. adjusted close": "3.91124954974813", "6. volume": "3900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37482,7 +37492,7 @@ "2. high": "13.8", "3. low": "12.96", "4. close": "13.22", - "5. adjusted close": "3.86655960690372", + "5. adjusted close": "3.84436572845132", "6. volume": "12100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37492,7 +37502,7 @@ "2. high": "12.99", "3. low": "11.64", "4. close": "12.96", - "5. adjusted close": "3.79051531811439", + "5. adjusted close": "3.76875793046362", "6. volume": "14400", "7. dividend amount": "0.3600", "8. split coefficient": "1.0" @@ -37502,7 +37512,7 @@ "2. high": "12.8999", "3. low": "12.85", "4. close": "12.8999", - "5. adjusted close": "3.6709661075183", + "5. adjusted close": "3.64989492696604", "6. volume": "1300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37512,7 +37522,7 @@ "2. high": "12.18", "3. low": "11.96", "4. close": "12.18", - "5. adjusted close": "3.46610184494244", + "5. adjusted close": "3.44620657605457", "6. volume": "8600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37522,7 +37532,7 @@ "2. high": "12.98", "3. low": "12.08", "4. close": "12.1001", - "5. adjusted close": "3.44336444449819", + "5. adjusted close": "3.42359968726748", "6. volume": "4800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37532,7 +37542,7 @@ "2. high": "12.8999", "3. low": "12.08", "4. close": "12.3", - "5. adjusted close": "3.50025063159211", + "5. adjusted close": "3.48015935020289", "6. volume": "6100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37542,7 +37552,7 @@ "2. high": "12.65", "3. low": "12.05", "4. close": "12.65", - "5. adjusted close": "3.59985125932035", + "5. adjusted close": "3.57918827480216", "6. volume": "1800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37552,7 +37562,7 @@ "2. high": "13.39", "3. low": "11.96", "4. close": "12.59", - "5. adjusted close": "3.58277686599551", + "5. adjusted close": "3.562211887728", "6. volume": "5200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37562,7 +37572,7 @@ "2. high": "13.24", "3. low": "12.37", "4. close": "13.12", - "5. adjusted close": "3.73360067369826", + "5. adjusted close": "3.71216997354975", "6. volume": "7700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37572,7 +37582,7 @@ "2. high": "12.17", "3. low": "12.0", "4. close": "12.17", - "5. adjusted close": "3.46325611272163", + "5. adjusted close": "3.44337717820888", "6. volume": "1200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37582,7 +37592,7 @@ "2. high": "11.84", "3. low": "11.83", "4. close": "11.83", - "5. adjusted close": "3.3665012172142", + "5. adjusted close": "3.3471776514553", "6. volume": "1800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37592,7 +37602,7 @@ "2. high": "12.355", "3. low": "11.81", "4. close": "11.81", - "5. adjusted close": "3.36080975277259", + "5. adjusted close": "3.34151885576392", "6. volume": "1600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37602,7 +37612,7 @@ "2. high": "12.34", "3. low": "11.67", "4. close": "11.91", - "5. adjusted close": "3.38926707498066", + "5. adjusted close": "3.36981283422085", "6. volume": "7300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37612,7 +37622,7 @@ "2. high": "12.5", "3. low": "11.5", "4. close": "11.84", - "5. adjusted close": "3.36934694943501", + "5. adjusted close": "3.350007049301", "6. volume": "7900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37622,7 +37632,7 @@ "2. high": "12.218", "3. low": "11.68", "4. close": "11.686", - "5. adjusted close": "3.32552267323459", + "5. adjusted close": "3.30643432247732", "6. volume": "8400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37632,7 +37642,7 @@ "2. high": "12.49", "3. low": "11.58", "4. close": "11.7299", - "5. adjusted close": "3.33801543768393", + "5. adjusted close": "3.31885537901991", "6. volume": "17900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37642,7 +37652,7 @@ "2. high": "11.58", "3. low": "11.49", "4. close": "11.58", - "5. adjusted close": "3.29535791169404", + "5. adjusted close": "3.27644270531297", "6. volume": "12700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37652,7 +37662,7 @@ "2. high": "12.3", "3. low": "11.95", "4. close": "11.95", - "5. adjusted close": "3.40065000386388", + "5. adjusted close": "3.38113042560362", "6. volume": "6700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37662,7 +37672,7 @@ "2. high": "12.19", "3. low": "11.12", "4. close": "11.51", - "5. adjusted close": "3.27543778614839", + "5. adjusted close": "3.25663692039311", "6. volume": "6600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37672,7 +37682,7 @@ "2. high": "12.907", "3. low": "11.53", "4. close": "11.8", - "5. adjusted close": "3.35796402055179", + "5. adjusted close": "3.33868945791822", "6. volume": "11500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37682,7 +37692,7 @@ "2. high": "12.25", "3. low": "11.9", "4. close": "12.15", - "5. adjusted close": "3.45756464828002", + "5. adjusted close": "3.43771838251749", "6. volume": "12900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37692,7 +37702,7 @@ "2. high": "12.1", "3. low": "11.25", "4. close": "11.94", - "5. adjusted close": "3.39780427164308", + "5. adjusted close": "3.37830102775793", "6. volume": "6000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37702,7 +37712,7 @@ "2. high": "11.6", "3. low": "11.0", "4. close": "11.38", - "5. adjusted close": "3.23844326727791", + "5. adjusted close": "3.2198547483991", "6. volume": "12000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37712,7 +37722,7 @@ "2. high": "11.85", "3. low": "11.1", "4. close": "11.64", - "5. adjusted close": "3.31243230501888", + "5. adjusted close": "3.29341909238713", "6. volume": "13500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37722,7 +37732,7 @@ "2. high": "12.2064", "3. low": "11.5", "4. close": "11.8999", - "5. adjusted close": "3.38639288543764", + "5. adjusted close": "3.3669551423967", "6. volume": "7300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37732,7 +37742,7 @@ "2. high": "12.0", "3. low": "11.6", "4. close": "11.85", - "5. adjusted close": "3.37219268165582", + "5. adjusted close": "3.35283644714669", "6. volume": "1700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37742,7 +37752,7 @@ "2. high": "12.47", "3. low": "11.28", "4. close": "11.97", - "5. adjusted close": "3.4063414683055", + "5. adjusted close": "3.38678922129501", "6. volume": "11600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37752,7 +37762,7 @@ "2. high": "12.31", "3. low": "12.0", "4. close": "12.0", - "5. adjusted close": "3.41487866496792", + "5. adjusted close": "3.39527741483209", "6. volume": "2300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37762,7 +37772,7 @@ "2. high": "12.0001", "3. low": "12.0", "4. close": "12.0", - "5. adjusted close": "3.41487866496792", + "5. adjusted close": "3.39527741483209", "6. volume": "2600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37772,7 +37782,7 @@ "2. high": "12.0", "3. low": "11.13", "4. close": "11.823", - "5. adjusted close": "3.36450920465964", + "5. adjusted close": "3.34519707296332", "6. volume": "4800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37782,7 +37792,7 @@ "2. high": "12.08", "3. low": "11.82", "4. close": "12.0", - "5. adjusted close": "3.41487866496792", + "5. adjusted close": "3.39527741483209", "6. volume": "6700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37792,7 +37802,7 @@ "2. high": "12.012", "3. low": "11.82", "4. close": "11.82", - "5. adjusted close": "3.3636554849934", + "5. adjusted close": "3.34434825360961", "6. volume": "14000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37802,7 +37812,7 @@ "2. high": "12.07", "3. low": "12.0", "4. close": "12.07", - "5. adjusted close": "3.43479879051356", + "5. adjusted close": "3.41508319975195", "6. volume": "2700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37812,7 +37822,7 @@ "2. high": "12.54", "3. low": "12.01", "4. close": "12.16", - "5. adjusted close": "3.46041038050082", + "5. adjusted close": "3.44054778036319", "6. volume": "11400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37822,7 +37832,7 @@ "2. high": "12.92", "3. low": "12.01", "4. close": "12.51", - "5. adjusted close": "3.56001100822905", + "5. adjusted close": "3.53957670496246", "6. volume": "13900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37832,7 +37842,7 @@ "2. high": "12.0", "3. low": "11.03", "4. close": "12.0", - "5. adjusted close": "3.41487866496792", + "5. adjusted close": "3.39527741483209", "6. volume": "45900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37842,7 +37852,7 @@ "2. high": "11.36", "3. low": "10.25", "4. close": "10.9", - "5. adjusted close": "3.10184812067919", + "5. adjusted close": "3.08404365180582", "6. volume": "85400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37852,7 +37862,7 @@ "2. high": "12.6", "3. low": "11.75", "4. close": "11.7501", - "5. adjusted close": "3.34376381676996", + "5. adjusted close": "3.32457076266821", "6. volume": "16400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37862,7 +37872,7 @@ "2. high": "12.9", "3. low": "11.82", "4. close": "12.428", - "5. adjusted close": "3.53667600401844", + "5. adjusted close": "3.51637564262777", "6. volume": "16300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37872,7 +37882,7 @@ "2. high": "13.51", "3. low": "12.26", "4. close": "12.4999", - "5. adjusted close": "3.55713681868604", + "5. adjusted close": "3.53671901313831", "6. volume": "14400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37882,7 +37892,7 @@ "2. high": "13.8", "3. low": "13.6", "4. close": "13.6", - "5. adjusted close": "3.87019582029697", + "5. adjusted close": "3.84798107014304", "6. volume": "200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37892,7 +37902,7 @@ "2. high": "13.65", "3. low": "13.43", "4. close": "13.43", - "5. adjusted close": "3.82181837254326", + "5. adjusted close": "3.79988130676625", "6. volume": "8000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37902,7 +37912,7 @@ "2. high": "14.0", "3. low": "13.51", "4. close": "13.77", - "5. adjusted close": "3.91857326805068", + "5. adjusted close": "3.89608083351983", "6. volume": "5000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37912,7 +37922,7 @@ "2. high": "14.0", "3. low": "13.18", "4. close": "13.4", - "5. adjusted close": "3.81328117588084", + "5. adjusted close": "3.79139311322917", "6. volume": "8800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37922,7 +37932,7 @@ "2. high": "14.4", "3. low": "14.14", "4. close": "14.2", - "5. adjusted close": "4.04093975354537", + "5. adjusted close": "4.01774494088464", "6. volume": "7000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37932,7 +37942,7 @@ "2. high": "15.15", "3. low": "14.11", "4. close": "14.4", - "5. adjusted close": "4.0978543979615", + "5. adjusted close": "4.07433289779851", "6. volume": "10600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37942,7 +37952,7 @@ "2. high": "15.22", "3. low": "13.61", "4. close": "14.06", - "5. adjusted close": "4.00109950245408", + "5. adjusted close": "3.97813337104493", "6. volume": "51000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37952,7 +37962,7 @@ "2. high": "13.68", "3. low": "13.2", "4. close": "13.5", - "5. adjusted close": "3.84173849808891", + "5. adjusted close": "3.8196870916861", "6. volume": "5400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37962,7 +37972,7 @@ "2. high": "13.2075", "3. low": "13.0101", "4. close": "13.2", - "5. adjusted close": "3.75636653146471", + "5. adjusted close": "3.7348051563153", "6. volume": "1600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37972,7 +37982,7 @@ "2. high": "13.28", "3. low": "12.85", "4. close": "12.85", - "5. adjusted close": "3.65676590373648", + "5. adjusted close": "3.63577623171603", "6. volume": "3400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37982,7 +37992,7 @@ "2. high": "13.49", "3. low": "13.02", "4. close": "13.02", - "5. adjusted close": "3.70514335149019", + "5. adjusted close": "3.68387599509282", "6. volume": "1200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -37992,7 +38002,7 @@ "2. high": "13.71", "3. low": "12.99", "4. close": "13.36", - "5. adjusted close": "3.80189824699761", + "5. adjusted close": "3.7800755218464", "6. volume": "8200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38002,7 +38012,7 @@ "2. high": "13.99", "3. low": "13.22", "4. close": "13.56", - "5. adjusted close": "3.85881289141375", + "5. adjusted close": "3.83666347876026", "6. volume": "5400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38012,7 +38022,7 @@ "2. high": "13.61", "3. low": "13.29", "4. close": "13.29", - "5. adjusted close": "3.78197812145197", + "5. adjusted close": "3.76026973692654", "6. volume": "200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38022,7 +38032,7 @@ "2. high": "14.0", "3. low": "13.04", "4. close": "13.34", - "5. adjusted close": "3.796206782556", + "5. adjusted close": "3.77441672615501", "6. volume": "3300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38032,7 +38042,7 @@ "2. high": "14.0", "3. low": "12.62", "4. close": "13.91", - "5. adjusted close": "3.95841351914198", + "5. adjusted close": "3.93569240335953", "6. volume": "34800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38042,7 +38052,7 @@ "2. high": "13.75", "3. low": "13.0", "4. close": "13.01", - "5. adjusted close": "3.70229761926938", + "5. adjusted close": "3.68104659724713", "6. volume": "5600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38052,7 +38062,7 @@ "2. high": "14.15", "3. low": "13.3", "4. close": "14.15", - "5. adjusted close": "4.02671109244134", + "5. adjusted close": "4.00359795165618", "6. volume": "6500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38062,7 +38072,7 @@ "2. high": "14.0501", "3. low": "13.79", "4. close": "14.0", - "5. adjusted close": "3.98402510912924", + "5. adjusted close": "3.96115698397077", "6. volume": "11400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38072,7 +38082,7 @@ "2. high": "14.15", "3. low": "13.295", "4. close": "14.15", - "5. adjusted close": "4.02671109244134", + "5. adjusted close": "4.00359795165618", "6. volume": "25200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38082,7 +38092,7 @@ "2. high": "14.35", "3. low": "13.21", "4. close": "14.15", - "5. adjusted close": "4.02671109244134", + "5. adjusted close": "4.00359795165618", "6. volume": "56500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38092,7 +38102,7 @@ "2. high": "13.14", "3. low": "12.96", "4. close": "13.14", - "5. adjusted close": "3.73929213813987", + "5. adjusted close": "3.71782876924114", "6. volume": "9300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38102,7 +38112,7 @@ "2. high": "12.96", "3. low": "12.45", "4. close": "12.75", - "5. adjusted close": "3.62830858152841", + "5. adjusted close": "3.6074822532591", "6. volume": "7800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38112,7 +38122,7 @@ "2. high": "12.9699", "3. low": "12.65", "4. close": "12.9699", - "5. adjusted close": "3.69088623306395", + "5. adjusted close": "3.6697007118859", "6. volume": "1500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38122,7 +38132,7 @@ "2. high": "12.93", "3. low": "12.5", "4. close": "12.67", - "5. adjusted close": "3.60554272376196", + "5. adjusted close": "3.58484707049355", "6. volume": "8100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38132,7 +38142,7 @@ "2. high": "12.61", "3. low": "12.49", "4. close": "12.49", - "5. adjusted close": "3.55431954378744", + "5. adjusted close": "3.53391790927107", "6. volume": "3200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38142,7 +38152,7 @@ "2. high": "12.46", "3. low": "12.23", "4. close": "12.46", - "5. adjusted close": "3.54578234712502", + "5. adjusted close": "3.52542971573399", "6. volume": "300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38152,7 +38162,7 @@ "2. high": "12.6299", "3. low": "11.5105", "4. close": "12.13", - "5. adjusted close": "3.4518731838384", + "5. adjusted close": "3.43205958682611", "6. volume": "4000", "7. dividend amount": "0.3500", "8. split coefficient": "1.0" @@ -38162,7 +38172,7 @@ "2. high": "13.0", "3. low": "12.5", "4. close": "12.718", - "5. adjusted close": "3.51770217564558", + "5. adjusted close": "3.49751072317744", "6. volume": "15900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38172,7 +38182,7 @@ "2. high": "13.0", "3. low": "12.76", "4. close": "12.8605", - "5. adjusted close": "3.55711659300912", + "5. adjusted close": "3.53669890355586", "6. volume": "3500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38182,7 +38192,7 @@ "2. high": "13.1", "3. low": "12.65", "4. close": "13.0", - "5. adjusted close": "3.595701233165", + "5. adjusted close": "3.57506206961053", "6. volume": "3200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38192,7 +38202,7 @@ "2. high": "13.32", "3. low": "13.01", "4. close": "13.32", - "5. adjusted close": "3.68421080198137", + "5. adjusted close": "3.66306359747786", "6. volume": "3500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38202,7 +38212,7 @@ "2. high": "13.1", "3. low": "12.82", "4. close": "12.82", - "5. adjusted close": "3.5459146007058", + "5. adjusted close": "3.52556121018515", "6. volume": "3300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38212,7 +38222,7 @@ "2. high": "13.25", "3. low": "12.95", "4. close": "12.95", - "5. adjusted close": "3.58187161303745", + "5. adjusted close": "3.56131183088126", "6. volume": "5900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38222,7 +38232,7 @@ "2. high": "13.1", "3. low": "12.95", "4. close": "13.1", - "5. adjusted close": "3.62336047342012", + "5. adjusted close": "3.60256254706907", "6. volume": "6700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38232,7 +38242,7 @@ "2. high": "13.45", "3. low": "12.96", "4. close": "13.45", - "5. adjusted close": "3.72016781431302", + "5. adjusted close": "3.69881421817397", "6. volume": "700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38242,7 +38252,7 @@ "2. high": "13.48", "3. low": "12.96", "4. close": "13.48", - "5. adjusted close": "3.72846558638956", + "5. adjusted close": "3.70706436141153", "6. volume": "1100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38252,7 +38262,7 @@ "2. high": "13.2", "3. low": "13.2", "4. close": "13.2", - "5. adjusted close": "3.65101971367523", + "5. adjusted close": "3.63006302452761", "6. volume": "200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38262,7 +38272,7 @@ "2. high": "13.23", "3. low": "12.82", "4. close": "13.23", - "5. adjusted close": "3.65931748575177", + "5. adjusted close": "3.63831316776518", "6. volume": "6400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38272,7 +38282,7 @@ "2. high": "13.28", "3. low": "12.43", "4. close": "13.12", - "5. adjusted close": "3.62889232147114", + "5. adjusted close": "3.60806264256078", "6. volume": "12700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38282,7 +38292,7 @@ "2. high": "12.25", "3. low": "12.25", "4. close": "12.25", - "5. adjusted close": "3.38825693125164", + "5. adjusted close": "3.36880848867146", "6. volume": "1000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38292,7 +38302,7 @@ "2. high": "12.4", "3. low": "12.01", "4. close": "12.1", - "5. adjusted close": "3.34676807086896", + "5. adjusted close": "3.32755777248364", "6. volume": "4700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38302,7 +38312,7 @@ "2. high": "12.44", "3. low": "12.05", "4. close": "12.13", - "5. adjusted close": "3.3550658429455", + "5. adjusted close": "3.33580791572121", "6. volume": "3100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38312,7 +38322,7 @@ "2. high": "12.53", "3. low": "11.71", "4. close": "12.25", - "5. adjusted close": "3.38825693125164", + "5. adjusted close": "3.36880848867146", "6. volume": "12100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38322,7 +38332,7 @@ "2. high": "12.52", "3. low": "12.26", "4. close": "12.42", - "5. adjusted close": "3.43527763968533", + "5. adjusted close": "3.41555930035098", "6. volume": "10200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38332,7 +38342,7 @@ "2. high": "13.01", "3. low": "12.6", "4. close": "12.75", - "5. adjusted close": "3.52655313252721", + "5. adjusted close": "3.50631087596417", "6. volume": "5900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38342,7 +38352,7 @@ "2. high": "13.25", "3. low": "12.78", "4. close": "12.8024", - "5. adjusted close": "3.54104657442089", + "5. adjusted close": "3.52072112615245", "6. volume": "1300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38352,7 +38362,7 @@ "2. high": "13.35", "3. low": "12.76", "4. close": "13.35", - "5. adjusted close": "3.69250857405791", + "5. adjusted close": "3.67131374071543", "6. volume": "3200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38362,7 +38372,7 @@ "2. high": "13.25", "3. low": "13.25", "4. close": "13.25", - "5. adjusted close": "3.66484933380279", + "5. adjusted close": "3.64381326325688", "6. volume": "0", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38372,7 +38382,7 @@ "2. high": "13.25", "3. low": "13.25", "4. close": "13.25", - "5. adjusted close": "3.66484933380279", + "5. adjusted close": "3.64381326325688", "6. volume": "0", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38382,7 +38392,7 @@ "2. high": "13.25", "3. low": "12.87", "4. close": "13.25", - "5. adjusted close": "3.66484933380279", + "5. adjusted close": "3.64381326325688", "6. volume": "1900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38392,7 +38402,7 @@ "2. high": "13.4", "3. low": "12.95", "4. close": "13.28", - "5. adjusted close": "3.67314710587933", + "5. adjusted close": "3.65206340649445", "6. volume": "4500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38402,7 +38412,7 @@ "2. high": "13.5", "3. low": "13.42", "4. close": "13.5", - "5. adjusted close": "3.73399743444058", + "5. adjusted close": "3.71256445690324", "6. volume": "1100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38412,7 +38422,7 @@ "2. high": "13.28", "3. low": "13.28", "4. close": "13.28", - "5. adjusted close": "3.67314710587933", + "5. adjusted close": "3.65206340649445", "6. volume": "100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38422,7 +38432,7 @@ "2. high": "13.74", "3. low": "12.79", "4. close": "12.79", - "5. adjusted close": "3.53761682862926", + "5. adjusted close": "3.51731106694759", "6. volume": "6900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38432,7 +38442,7 @@ "2. high": "13.93", "3. low": "13.29", "4. close": "13.6799", - "5. adjusted close": "3.78375640765953", + "5. adjusted close": "3.76203781585116", "6. volume": "3600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38442,7 +38452,7 @@ "2. high": "13.26", "3. low": "13.26", "4. close": "13.26", - "5. adjusted close": "3.6676152578283", + "5. adjusted close": "3.64656331100274", "6. volume": "200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38452,7 +38462,7 @@ "2. high": "13.36", "3. low": "12.84", "4. close": "13.27", - "5. adjusted close": "3.67038118185381", + "5. adjusted close": "3.64931335874859", "6. volume": "2200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38462,7 +38472,7 @@ "2. high": "13.74", "3. low": "13.0", "4. close": "13.5", - "5. adjusted close": "3.73399743444058", + "5. adjusted close": "3.71256445690324", "6. volume": "5100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38472,7 +38482,7 @@ "2. high": "13.0", "3. low": "12.0", "4. close": "13.0", - "5. adjusted close": "3.595701233165", + "5. adjusted close": "3.57506206961053", "6. volume": "2800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38482,7 +38492,7 @@ "2. high": "14.0", "3. low": "11.0", "4. close": "13.0", - "5. adjusted close": "3.595701233165", + "5. adjusted close": "3.57506206961053", "6. volume": "11000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38492,7 +38502,7 @@ "2. high": "13.7726", "3. low": "12.51", "4. close": "12.81", - "5. adjusted close": "3.54314867668028", + "5. adjusted close": "3.5228111624393", "6. volume": "6000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38502,7 +38512,7 @@ "2. high": "14.4", "3. low": "13.39", "4. close": "13.39", - "5. adjusted close": "3.70357227015995", + "5. adjusted close": "3.68231393169884", "6. volume": "5900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38512,7 +38522,7 @@ "2. high": "14.39", "3. low": "13.3", "4. close": "13.75", - "5. adjusted close": "3.80314553507837", + "5. adjusted close": "3.7813156505496", "6. volume": "47200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38522,7 +38532,7 @@ "2. high": "13.95", "3. low": "12.93", "4. close": "13.2", - "5. adjusted close": "3.65101971367523", + "5. adjusted close": "3.63006302452761", "6. volume": "9800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38532,7 +38542,7 @@ "2. high": "14.0", "3. low": "13.45", "4. close": "13.55", - "5. adjusted close": "3.74782705456814", + "5. adjusted close": "3.72631469563251", "6. volume": "4000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38542,7 +38552,7 @@ "2. high": "14.03", "3. low": "13.91", "4. close": "13.91", - "5. adjusted close": "3.84740031948655", + "5. adjusted close": "3.82531641448326", "6. volume": "3200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38552,7 +38562,7 @@ "2. high": "14.43", "3. low": "13.3", "4. close": "13.66", - "5. adjusted close": "3.77825221884876", + "5. adjusted close": "3.75656522083691", "6. volume": "56700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38562,7 +38572,7 @@ "2. high": "13.75", "3. low": "13.35", "4. close": "13.46", - "5. adjusted close": "3.72293373833853", + "5. adjusted close": "3.70156426591982", "6. volume": "6400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38572,7 +38582,7 @@ "2. high": "13.6", "3. low": "13.0", "4. close": "13.0", - "5. adjusted close": "3.595701233165", + "5. adjusted close": "3.57506206961053", "6. volume": "8500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38582,7 +38592,7 @@ "2. high": "13.8", "3. low": "12.974", "4. close": "13.5", - "5. adjusted close": "3.73399743444058", + "5. adjusted close": "3.71256445690324", "6. volume": "5800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38592,7 +38602,7 @@ "2. high": "14.17", "3. low": "13.8", "4. close": "13.8", - "5. adjusted close": "3.81697515520593", + "5. adjusted close": "3.79506588927887", "6. volume": "4600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38602,7 +38612,7 @@ "2. high": "14.0", "3. low": "13.43", "4. close": "14.0", - "5. adjusted close": "3.87229363571616", + "5. adjusted close": "3.85006684419595", "6. volume": "8400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38612,7 +38622,7 @@ "2. high": "13.43", "3. low": "12.65", "4. close": "13.35", - "5. adjusted close": "3.69250857405791", + "5. adjusted close": "3.67131374071543", "6. volume": "44900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38622,7 +38632,7 @@ "2. high": "13.29", "3. low": "13.16", "4. close": "13.29", - "5. adjusted close": "3.67591302990484", + "5. adjusted close": "3.6548134542403", "6. volume": "2600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38632,7 +38642,7 @@ "2. high": "13.2", "3. low": "13.2", "4. close": "13.2", - "5. adjusted close": "3.65101971367523", + "5. adjusted close": "3.63006302452761", "6. volume": "0", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38642,7 +38652,7 @@ "2. high": "13.2", "3. low": "13.0", "4. close": "13.2", - "5. adjusted close": "3.65101971367523", + "5. adjusted close": "3.63006302452761", "6. volume": "2900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38652,7 +38662,7 @@ "2. high": "13.165", "3. low": "13.05", "4. close": "13.15", - "5. adjusted close": "3.63719009354768", + "5. adjusted close": "3.61631278579834", "6. volume": "9100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38662,7 +38672,7 @@ "2. high": "13.35", "3. low": "12.81", "4. close": "13.35", - "5. adjusted close": "3.69250857405791", + "5. adjusted close": "3.67131374071543", "6. volume": "10500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38672,7 +38682,7 @@ "2. high": "13.3", "3. low": "13.06", "4. close": "13.25", - "5. adjusted close": "3.66484933380279", + "5. adjusted close": "3.64381326325688", "6. volume": "25700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38682,7 +38692,7 @@ "2. high": "13.3", "3. low": "12.71", "4. close": "13.3", - "5. adjusted close": "3.67867895393035", + "5. adjusted close": "3.65756350198616", "6. volume": "74600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38692,7 +38702,7 @@ "2. high": "12.92", "3. low": "12.65", "4. close": "12.75", - "5. adjusted close": "3.52655313252721", + "5. adjusted close": "3.50631087596417", "6. volume": "20000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38702,7 +38712,7 @@ "2. high": "13.08", "3. low": "12.75", "4. close": "12.76", - "5. adjusted close": "3.52931905655273", + "5. adjusted close": "3.50906092371003", "6. volume": "4600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38712,7 +38722,7 @@ "2. high": "13.5", "3. low": "13.01", "4. close": "13.05", - "5. adjusted close": "3.60953085329256", + "5. adjusted close": "3.5888123083398", "6. volume": "9600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38722,7 +38732,7 @@ "2. high": "13.49", "3. low": "13.21", "4. close": "13.36", - "5. adjusted close": "3.69527449808342", + "5. adjusted close": "3.67406378846128", "6. volume": "5200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38732,7 +38742,7 @@ "2. high": "13.45", "3. low": "13.45", "4. close": "13.45", - "5. adjusted close": "3.72016781431302", + "5. adjusted close": "3.69881421817397", "6. volume": "900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38742,7 +38752,7 @@ "2. high": "13.63", "3. low": "13.45", "4. close": "13.63", - "5. adjusted close": "3.76995444677223", + "5. adjusted close": "3.74831507759935", "6. volume": "4300", "7. dividend amount": "0.3400", "8. split coefficient": "1.0" @@ -38752,7 +38762,7 @@ "2. high": "13.74", "3. low": "13.51", "4. close": "13.51", - "5. adjusted close": "3.64581850936957", + "5. adjusted close": "3.62489167490101", "6. volume": "2800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38762,7 +38772,7 @@ "2. high": "13.7", "3. low": "13.62", "4. close": "13.62", - "5. adjusted close": "3.67550319005281", + "5. adjusted close": "3.65440596685061", "6. volume": "3000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38772,7 +38782,7 @@ "2. high": "14.0", "3. low": "13.24", "4. close": "13.62", - "5. adjusted close": "3.67550319005281", + "5. adjusted close": "3.65440596685061", "6. volume": "11300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38782,7 +38792,7 @@ "2. high": "13.75", "3. low": "13.6", "4. close": "13.65", - "5. adjusted close": "3.68359901205733", + "5. adjusted close": "3.66245531920051", "6. volume": "5000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38792,7 +38802,7 @@ "2. high": "13.64", "3. low": "13.5", "4. close": "13.5", - "5. adjusted close": "3.64311990203473", + "5. adjusted close": "3.62220855745105", "6. volume": "7000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38802,7 +38812,7 @@ "2. high": "13.6", "3. low": "13.5", "4. close": "13.5", - "5. adjusted close": "3.64311990203473", + "5. adjusted close": "3.62220855745105", "6. volume": "5200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38812,7 +38822,7 @@ "2. high": "13.9", "3. low": "13.55", "4. close": "13.65", - "5. adjusted close": "3.68359901205733", + "5. adjusted close": "3.66245531920051", "6. volume": "9200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38822,7 +38832,7 @@ "2. high": "13.8", "3. low": "13.6", "4. close": "13.65", - "5. adjusted close": "3.68359901205733", + "5. adjusted close": "3.66245531920051", "6. volume": "17700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38832,7 +38842,7 @@ "2. high": "13.4", "3. low": "13.4", "4. close": "13.4", - "5. adjusted close": "3.61613382868632", + "5. adjusted close": "3.59537738295141", "6. volume": "0", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38842,7 +38852,7 @@ "2. high": "13.4", "3. low": "13.27", "4. close": "13.4", - "5. adjusted close": "3.61613382868632", + "5. adjusted close": "3.59537738295141", "6. volume": "4400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38852,7 +38862,7 @@ "2. high": "13.45", "3. low": "13.0", "4. close": "13.37", - "5. adjusted close": "3.6080380066818", + "5. adjusted close": "3.58732803060152", "6. volume": "2200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38862,7 +38872,7 @@ "2. high": "13.49", "3. low": "13.4", "4. close": "13.4", - "5. adjusted close": "3.61613382868632", + "5. adjusted close": "3.59537738295141", "6. volume": "2300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38872,7 +38882,7 @@ "2. high": "13.9", "3. low": "13.4", "4. close": "13.75", - "5. adjusted close": "3.71058508540574", + "5. adjusted close": "3.68928649370014", "6. volume": "2200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38882,7 +38892,7 @@ "2. high": "14.02", "3. low": "13.25", "4. close": "13.4", - "5. adjusted close": "3.61613382868632", + "5. adjusted close": "3.59537738295141", "6. volume": "16500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38892,7 +38902,7 @@ "2. high": "13.68", "3. low": "13.2", "4. close": "13.27", - "5. adjusted close": "3.58105193333339", + "5. adjusted close": "3.56049685610188", "6. volume": "22700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38902,7 +38912,7 @@ "2. high": "13.35", "3. low": "13.2", "4. close": "13.35", - "5. adjusted close": "3.60264079201212", + "5. adjusted close": "3.58196179570159", "6. volume": "18100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38912,7 +38922,7 @@ "2. high": "13.63", "3. low": "13.25", "4. close": "13.49", - "5. adjusted close": "3.64042129469988", + "5. adjusted close": "3.61952544000109", "6. volume": "12900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38922,7 +38932,7 @@ "2. high": "13.81", "3. low": "13.55", "4. close": "13.58", - "5. adjusted close": "3.66470876071345", + "5. adjusted close": "3.64367349705076", "6. volume": "14200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38932,7 +38942,7 @@ "2. high": "13.95", "3. low": "13.5", "4. close": "13.8", - "5. adjusted close": "3.72407812207994", + "5. adjusted close": "3.70270208094996", "6. volume": "6400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38942,7 +38952,7 @@ "2. high": "13.72", "3. low": "13.6", "4. close": "13.68", - "5. adjusted close": "3.69169483406185", + "5. adjusted close": "3.6705046715504", "6. volume": "4100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38952,7 +38962,7 @@ "2. high": "13.95", "3. low": "13.65", "4. close": "13.66", - "5. adjusted close": "3.68629761939217", + "5. adjusted close": "3.66513843665047", "6. volume": "14700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38962,7 +38972,7 @@ "2. high": "14.02", "3. low": "13.85", "4. close": "13.99", - "5. adjusted close": "3.77535166144191", + "5. adjusted close": "3.75368131249927", "6. volume": "2500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38972,7 +38982,7 @@ "2. high": "13.8", "3. low": "13.6", "4. close": "13.6", - "5. adjusted close": "3.67010597538313", + "5. adjusted close": "3.64903973195069", "6. volume": "8200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38982,7 +38992,7 @@ "2. high": "14.05", "3. low": "13.7", "4. close": "13.7", - "5. adjusted close": "3.69709204873154", + "5. adjusted close": "3.67587090645032", "6. volume": "15400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -38992,7 +39002,7 @@ "2. high": "14.05", "3. low": "13.5", "4. close": "13.8", - "5. adjusted close": "3.72407812207994", + "5. adjusted close": "3.70270208094996", "6. volume": "14000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39002,7 +39012,7 @@ "2. high": "13.79", "3. low": "13.71", "4. close": "13.71", - "5. adjusted close": "3.69979065606638", + "5. adjusted close": "3.67855402390029", "6. volume": "600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39012,7 +39022,7 @@ "2. high": "13.82", "3. low": "13.7", "4. close": "13.75", - "5. adjusted close": "3.71058508540574", + "5. adjusted close": "3.68928649370014", "6. volume": "4100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39022,7 +39032,7 @@ "2. high": "14.18", "3. low": "13.51", "4. close": "13.8", - "5. adjusted close": "3.72407812207994", + "5. adjusted close": "3.70270208094996", "6. volume": "38700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39032,7 +39042,7 @@ "2. high": "14.1", "3. low": "13.55", "4. close": "14.1", - "5. adjusted close": "3.80503634212516", + "5. adjusted close": "3.78319560444887", "6. volume": "3900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39042,7 +39052,7 @@ "2. high": "14.01", "3. low": "13.67", "4. close": "14.01", - "5. adjusted close": "3.78074887611159", + "5. adjusted close": "3.7590475473992", "6. volume": "8800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39052,7 +39062,7 @@ "2. high": "14.09", "3. low": "13.5", "4. close": "13.6", - "5. adjusted close": "3.67010597538313", + "5. adjusted close": "3.64903973195069", "6. volume": "39500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39062,7 +39072,7 @@ "2. high": "14.0", "3. low": "13.65", "4. close": "13.7", - "5. adjusted close": "3.69709204873154", + "5. adjusted close": "3.67587090645032", "6. volume": "18300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39072,7 +39082,7 @@ "2. high": "14.0", "3. low": "13.8", "4. close": "13.85", - "5. adjusted close": "3.73757115875414", + "5. adjusted close": "3.71611766819978", "6. volume": "20700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39082,7 +39092,7 @@ "2. high": "14.45", "3. low": "14.0", "4. close": "14.09", - "5. adjusted close": "3.80233773479032", + "5. adjusted close": "3.78051248699891", "6. volume": "17800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39092,7 +39102,7 @@ "2. high": "14.5", "3. low": "14.06", "4. close": "14.1", - "5. adjusted close": "3.80503634212516", + "5. adjusted close": "3.78319560444887", "6. volume": "10600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39102,7 +39112,7 @@ "2. high": "14.3", "3. low": "12.95", "4. close": "14.1", - "5. adjusted close": "3.80503634212516", + "5. adjusted close": "3.78319560444887", "6. volume": "16000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39112,7 +39122,7 @@ "2. high": "14.16", "3. low": "13.9", "4. close": "14.06", - "5. adjusted close": "3.7942419127858", + "5. adjusted close": "3.77246313464902", "6. volume": "8600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39122,7 +39132,7 @@ "2. high": "14.1", "3. low": "13.35", "4. close": "13.98", - "5. adjusted close": "3.77265305410707", + "5. adjusted close": "3.75099819504931", "6. volume": "9100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39132,7 +39142,7 @@ "2. high": "14.49", "3. low": "13.5", "4. close": "13.91", - "5. adjusted close": "3.75376280276319", + "5. adjusted close": "3.73221637289956", "6. volume": "18200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39142,7 +39152,7 @@ "2. high": "14.27", "3. low": "13.91", "4. close": "14.27", - "5. adjusted close": "3.85091266681745", + "5. adjusted close": "3.82880860109826", "6. volume": "11900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39152,7 +39162,7 @@ "2. high": "14.01", "3. low": "13.5", "4. close": "13.9", - "5. adjusted close": "3.75106419542835", + "5. adjusted close": "3.7295332554496", "6. volume": "11300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39162,7 +39172,7 @@ "2. high": "14.1", "3. low": "13.95", "4. close": "13.95", - "5. adjusted close": "3.76455723210255", + "5. adjusted close": "3.74294884269942", "6. volume": "16700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39172,7 +39182,7 @@ "2. high": "14.21", "3. low": "14.1", "4. close": "14.1", - "5. adjusted close": "3.80503634212516", + "5. adjusted close": "3.78319560444887", "6. volume": "21300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39182,7 +39192,7 @@ "2. high": "14.29", "3. low": "13.95", "4. close": "14.1", - "5. adjusted close": "3.80503634212516", + "5. adjusted close": "3.78319560444887", "6. volume": "25200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39192,7 +39202,7 @@ "2. high": "14.27", "3. low": "14.0", "4. close": "14.27", - "5. adjusted close": "3.85091266681745", + "5. adjusted close": "3.82880860109826", "6. volume": "5100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39202,7 +39212,7 @@ "2. high": "14.27", "3. low": "14.0", "4. close": "14.15", - "5. adjusted close": "3.81852937879936", + "5. adjusted close": "3.79661119169869", "6. volume": "1700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39212,7 +39222,7 @@ "2. high": "14.07", "3. low": "14.0", "4. close": "14.07", - "5. adjusted close": "3.79694052012064", + "5. adjusted close": "3.77514625209898", "6. volume": "3800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39222,7 +39232,7 @@ "2. high": "14.15", "3. low": "14.01", "4. close": "14.05", - "5. adjusted close": "3.79154330545095", + "5. adjusted close": "3.76978001719906", "6. volume": "3100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39232,7 +39242,7 @@ "2. high": "14.33", "3. low": "14.05", "4. close": "14.05", - "5. adjusted close": "3.79154330545095", + "5. adjusted close": "3.76978001719906", "6. volume": "15300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39242,7 +39252,7 @@ "2. high": "14.25", "3. low": "13.76", "4. close": "14.19", - "5. adjusted close": "3.82932380813872", + "5. adjusted close": "3.80734366149855", "6. volume": "9200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39252,7 +39262,7 @@ "2. high": "14.442", "3. low": "14.1", "4. close": "14.31", - "5. adjusted close": "3.86170709615681", + "5. adjusted close": "3.83954107089811", "6. volume": "22800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39262,7 +39272,7 @@ "2. high": "14.35", "3. low": "13.9", "4. close": "14.1786", - "5. adjusted close": "3.826247395777", + "5. adjusted close": "3.80428490760559", "6. volume": "30600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39272,7 +39282,7 @@ "2. high": "14.19", "3. low": "14.05", "4. close": "14.14", - "5. adjusted close": "3.81583077146452", + "5. adjusted close": "3.79392807424873", "6. volume": "5500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39282,7 +39292,7 @@ "2. high": "14.25", "3. low": "13.67", "4. close": "13.94", - "5. adjusted close": "3.76185862476771", + "5. adjusted close": "3.74026572524945", "6. volume": "11600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39292,7 +39302,7 @@ "2. high": "14.49", "3. low": "14.06", "4. close": "14.49", - "5. adjusted close": "3.91028202818394", + "5. adjusted close": "3.88783718499746", "6. volume": "1200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39302,7 +39312,7 @@ "2. high": "14.5", "3. low": "14.3", "4. close": "14.3", - "5. adjusted close": "3.85900848882197", + "5. adjusted close": "3.83685795344815", "6. volume": "4100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39312,7 +39322,7 @@ "2. high": "14.5", "3. low": "14.25", "4. close": "14.336", - "5. adjusted close": "3.86872347522739", + "5. adjusted close": "3.84651717626802", "6. volume": "11500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39322,7 +39332,7 @@ "2. high": "14.5", "3. low": "14.2", "4. close": "14.44", - "5. adjusted close": "3.89678899150974", + "5. adjusted close": "3.87442159774764", "6. volume": "6600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39332,7 +39342,7 @@ "2. high": "14.8", "3. low": "14.0", "4. close": "14.5", - "5. adjusted close": "3.91298063551878", + "5. adjusted close": "3.89052030244742", "6. volume": "20000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39342,7 +39352,7 @@ "2. high": "14.79", "3. low": "13.68", "4. close": "14.79", - "5. adjusted close": "3.99124024822915", + "5. adjusted close": "3.96833070849637", "6. volume": "28700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39352,7 +39362,7 @@ "2. high": "14.51", "3. low": "14.28", "4. close": "14.33", - "5. adjusted close": "3.86710431082649", + "5. adjusted close": "3.84490730579804", "6. volume": "22600", "7. dividend amount": "0.3300", "8. split coefficient": "1.0" @@ -39362,7 +39372,7 @@ "2. high": "14.79", "3. low": "14.3", "4. close": "14.5", - "5. adjusted close": "3.82489853390069", + "5. adjusted close": "3.80294378813585", "6. volume": "8400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39372,7 +39382,7 @@ "2. high": "14.5", "3. low": "14.45", "4. close": "14.5", - "5. adjusted close": "3.82489853390069", + "5. adjusted close": "3.80294378813585", "6. volume": "600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39382,7 +39392,7 @@ "2. high": "14.78", "3. low": "14.1", "4. close": "14.78", - "5. adjusted close": "3.89875864352084", + "5. adjusted close": "3.87637994404468", "6. volume": "22400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39392,7 +39402,7 @@ "2. high": "14.8", "3. low": "14.51", "4. close": "14.7", - "5. adjusted close": "3.87765575505794", + "5. adjusted close": "3.85539818521359", "6. volume": "4000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39402,7 +39412,7 @@ "2. high": "14.7", "3. low": "14.0", "4. close": "14.7", - "5. adjusted close": "3.87765575505794", + "5. adjusted close": "3.85539818521359", "6. volume": "22000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39412,7 +39422,7 @@ "2. high": "14.8", "3. low": "14.15", "4. close": "14.8", - "5. adjusted close": "3.90403436563657", + "5. adjusted close": "3.88162538375246", "6. volume": "15500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39422,7 +39432,7 @@ "2. high": "15.14", "3. low": "14.5", "4. close": "14.5", - "5. adjusted close": "3.82489853390069", + "5. adjusted close": "3.80294378813585", "6. volume": "2900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39432,7 +39442,7 @@ "2. high": "14.89", "3. low": "14.6", "4. close": "14.64", - "5. adjusted close": "3.86182858871076", + "5. adjusted close": "3.83966186609027", "6. volume": "2600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39442,7 +39452,7 @@ "2. high": "14.5", "3. low": "14.5", "4. close": "14.5", - "5. adjusted close": "3.82489853390069", + "5. adjusted close": "3.80294378813585", "6. volume": "100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39452,7 +39462,7 @@ "2. high": "14.88", "3. low": "14.5", "4. close": "14.5", - "5. adjusted close": "3.82489853390069", + "5. adjusted close": "3.80294378813585", "6. volume": "4100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39462,7 +39472,7 @@ "2. high": "14.89", "3. low": "14.74", "4. close": "14.89", - "5. adjusted close": "3.92777511515733", + "5. adjusted close": "3.90522986243744", "6. volume": "3200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39472,7 +39482,7 @@ "2. high": "14.71", "3. low": "14.56", "4. close": "14.56", - "5. adjusted close": "3.84072570024786", + "5. adjusted close": "3.81868010725917", "6. volume": "13300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39482,7 +39492,7 @@ "2. high": "14.89", "3. low": "14.69", "4. close": "14.89", - "5. adjusted close": "3.92777511515733", + "5. adjusted close": "3.90522986243744", "6. volume": "6100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39492,7 +39502,7 @@ "2. high": "14.8", "3. low": "14.7", "4. close": "14.7", - "5. adjusted close": "3.87765575505794", + "5. adjusted close": "3.85539818521359", "6. volume": "1100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39502,7 +39512,7 @@ "2. high": "14.7", "3. low": "14.7", "4. close": "14.7", - "5. adjusted close": "3.87765575505794", + "5. adjusted close": "3.85539818521359", "6. volume": "100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39512,7 +39522,7 @@ "2. high": "14.91", "3. low": "14.65", "4. close": "14.69", - "5. adjusted close": "3.87501789400008", + "5. adjusted close": "3.8527754653597", "6. volume": "12300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39522,7 +39532,7 @@ "2. high": "15.05", "3. low": "14.91", "4. close": "14.96", - "5. adjusted close": "3.94624014256237", + "5. adjusted close": "3.92358890141464", "6. volume": "5100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39532,7 +39542,7 @@ "2. high": "15.04", "3. low": "14.98", "4. close": "14.98", - "5. adjusted close": "3.95151586467809", + "5. adjusted close": "3.92883434112242", "6. volume": "23000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39542,7 +39552,7 @@ "2. high": "15.2", "3. low": "14.99", "4. close": "14.99", - "5. adjusted close": "3.95415372573595", + "5. adjusted close": "3.9314570609763", "6. volume": "3100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39552,7 +39562,7 @@ "2. high": "15.04", "3. low": "14.99", "4. close": "14.99", - "5. adjusted close": "3.95415372573595", + "5. adjusted close": "3.9314570609763", "6. volume": "5100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39562,7 +39572,7 @@ "2. high": "15.05", "3. low": "15.0", "4. close": "15.02", - "5. adjusted close": "3.96206730890954", + "5. adjusted close": "3.93932522053796", "6. volume": "3600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39572,7 +39582,7 @@ "2. high": "15.45", "3. low": "14.9", "4. close": "14.98", - "5. adjusted close": "3.95151586467809", + "5. adjusted close": "3.92883434112242", "6. volume": "17000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39582,7 +39592,7 @@ "2. high": "14.9", "3. low": "14.8", "4. close": "14.9", - "5. adjusted close": "3.93041297621519", + "5. adjusted close": "3.90785258229132", "6. volume": "7200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39592,7 +39602,7 @@ "2. high": "14.9", "3. low": "14.66", "4. close": "14.9", - "5. adjusted close": "3.93041297621519", + "5. adjusted close": "3.90785258229132", "6. volume": "22700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39602,7 +39612,7 @@ "2. high": "14.9", "3. low": "14.66", "4. close": "14.66", - "5. adjusted close": "3.86710431082649", + "5. adjusted close": "3.84490730579804", "6. volume": "14800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" @@ -39612,7 +39622,7 @@ "2. high": "14.9", "3. low": "14.5", "4. close": "14.9", - "5. adjusted close": "3.93041297621519", + "5. adjusted close": "3.90785258229132", "6. volume": "4700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" diff --git a/data/MAIN/overview.json b/data/MAIN/overview.json index ae45a4e1..8e6b0519 100644 --- a/data/MAIN/overview.json +++ b/data/MAIN/overview.json @@ -12,14 +12,14 @@ "Address": "NONE", "FiscalYearEnd": "December", "LatestQuarter": "2023-03-31", - "MarketCapitalization": "3222691000", + "MarketCapitalization": "3205794000", "EBITDA": "None", - "PERatio": "11.85", + "PERatio": "11.86", "PEGRatio": "2.09", "BookValue": "27.24", "DividendPerShare": "2.625", "DividendYield": "0.0694", - "EPS": "3.38", + "EPS": "3.36", "RevenuePerShareTTM": "5.46", "ProfitMargin": "0.613", "OperatingMarginTTM": "0.863", @@ -27,17 +27,17 @@ "ReturnOnEquityTTM": "0.127", "RevenueTTM": "417719000", "GrossProfitTTM": "376860000", - "DilutedEPSTTM": "3.38", + "DilutedEPSTTM": "3.36", "QuarterlyEarningsGrowthYOY": "0.1", "QuarterlyRevenueGrowthYOY": "0.515", "AnalystTargetPrice": "43.67", - "TrailingPE": "11.85", + "TrailingPE": "11.86", "ForwardPE": "10.1", "PriceToSalesRatioTTM": "8.32", "PriceToBookRatio": "1.433", "EVToRevenue": "10.52", "EVToEBITDA": "15.6", - "Beta": "1.307", + "Beta": "1.285", "52WeekHigh": "42.74", "52WeekLow": "30.04", "50DayMovingAverage": "39.7", diff --git a/data/MCD/daily.json b/data/MCD/daily.json index 74fd9cdd..c3487054 100644 --- a/data/MCD/daily.json +++ b/data/MCD/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "MCD", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "295.32", + "2. high": "296.58", + "3. low": "293.44", + "4. close": "294.92", + "5. adjusted close": "294.92", + "6. volume": "2569643", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "295.11", "2. high": "297.31", diff --git a/data/MO/daily.json b/data/MO/daily.json index 6a2149bb..7e7508c9 100644 --- a/data/MO/daily.json +++ b/data/MO/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "MO", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "45.9", + "2. high": "46.34", + "3. low": "45.7", + "4. close": "46.09", + "5. adjusted close": "46.09", + "6. volume": "8984013", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "45.66", "2. high": "46.04", diff --git a/data/MO/overview.json b/data/MO/overview.json index 7642fe9d..e30f58e4 100644 --- a/data/MO/overview.json +++ b/data/MO/overview.json @@ -12,14 +12,14 @@ "Address": "6601 WEST BROAD STREET, RICHMOND, VA, US", "FiscalYearEnd": "December", "LatestQuarter": "2023-03-31", - "MarketCapitalization": "81969037000", + "MarketCapitalization": "81969020000", "EBITDA": "12543000000", - "PERatio": "14.81", + "PERatio": "14.09", "PEGRatio": "6.31", "BookValue": "-2.17", "DividendPerShare": "3.72", "DividendYield": "0.0845", - "EPS": "3.1", + "EPS": "3.112", "RevenuePerShareTTM": "11.49", "ProfitMargin": "0.271", "OperatingMarginTTM": "0.597", diff --git a/data/MSFT/daily.json b/data/MSFT/daily.json index 47ef8453..38861349 100644 --- a/data/MSFT/daily.json +++ b/data/MSFT/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "MSFT", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "337.3", + "2. high": "342.99", + "3. low": "335.5", + "4. close": "341.27", + "5. adjusted close": "341.27", + "6. volume": "28195534", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "335.09", "2. high": "341.65", diff --git a/data/MSFT/overview.json b/data/MSFT/overview.json index 7f466e9c..ce733e5e 100644 --- a/data/MSFT/overview.json +++ b/data/MSFT/overview.json @@ -12,9 +12,9 @@ "Address": "ONE MICROSOFT WAY, REDMOND, WA, US", "FiscalYearEnd": "June", "LatestQuarter": "2023-03-31", - "MarketCapitalization": "2513121051000", + "MarketCapitalization": "2513121000000", "EBITDA": "100080001000", - "PERatio": "36.62", + "PERatio": "34.99", "PEGRatio": "2.275", "BookValue": "26.18", "DividendPerShare": "2.66", @@ -24,7 +24,7 @@ "ProfitMargin": "0.333", "OperatingMarginTTM": "0.414", "ReturnOnAssetsTTM": "0.148", - "ReturnOnEquityTTM": "0.386", + "ReturnOnEquityTTM": "38.6", "RevenueTTM": "207590998000", "GrossProfitTTM": "135620000000", "DilutedEPSTTM": "9.23", diff --git a/data/NVO/daily.json b/data/NVO/daily.json index ada4e5b6..1b323d0a 100644 --- a/data/NVO/daily.json +++ b/data/NVO/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "NVO", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "158.16", + "2. high": "158.84", + "3. low": "156.942", + "4. close": "158.32", + "5. adjusted close": "158.32", + "6. volume": "1276381", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "159.26", "2. high": "160.44", diff --git a/data/NVO/income.json b/data/NVO/income.json index bd8713e8..2751819d 100644 --- a/data/NVO/income.json +++ b/data/NVO/income.json @@ -185,7 +185,7 @@ "investmentIncomeNet": "None", "netInterestIncome": "4656000000", "interestIncome": "3200000000", - "interestExpense": "-8037000000", + "interestExpense": "8037000000", "nonInterestIncome": "None", "otherNonOperatingIncome": "None", "depreciation": "None", diff --git a/data/NVO/overview.json b/data/NVO/overview.json index d209ecec..82e7e9ae 100644 --- a/data/NVO/overview.json +++ b/data/NVO/overview.json @@ -12,19 +12,19 @@ "Address": "NOVO ALLE DK 2880, BAGSVAERD DENMARK, DK", "FiscalYearEnd": "December", "LatestQuarter": "2023-03-31", - "MarketCapitalization": "361493660000", + "MarketCapitalization": "1854626000000", "EBITDA": "86855000000", - "PERatio": "39.77", + "PERatio": "43.68", "PEGRatio": "2.03", "BookValue": "4.438", "DividendPerShare": "0", "DividendYield": "0.0112", - "EPS": "4.03", + "EPS": "26.88", "RevenuePerShareTTM": "10.42", "ProfitMargin": "0.325", "OperatingMarginTTM": "0.433", "ReturnOnAssetsTTM": "0.228", - "ReturnOnEquityTTM": "0.835", + "ReturnOnEquityTTM": "83.5", "RevenueTTM": "188290007000", "GrossProfitTTM": "148506000000", "DilutedEPSTTM": "4.03", diff --git a/data/PM/daily.json b/data/PM/daily.json index 0be8f779..0eeadb5d 100644 --- a/data/PM/daily.json +++ b/data/PM/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "PM", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "96.48", + "2. high": "97.73", + "3. low": "96.29", + "4. close": "97.5", + "5. adjusted close": "97.5", + "6. volume": "3092034", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "97.97", "2. high": "98.08", diff --git a/data/PM/overview.json b/data/PM/overview.json index 00077942..7be4817b 100644 --- a/data/PM/overview.json +++ b/data/PM/overview.json @@ -12,14 +12,14 @@ "Address": "120 PARK AVENUE, NEW YORK, NY, US", "FiscalYearEnd": "December", "LatestQuarter": "2023-03-31", - "MarketCapitalization": "152860656000", + "MarketCapitalization": "152860300000", "EBITDA": "13131000000", - "PERatio": "17.55", + "PERatio": "16.38", "PEGRatio": "3.549", "BookValue": "-5.75", "DividendPerShare": "5.06", "DividendYield": "0.0528", - "EPS": "5.61", + "EPS": "5.6", "RevenuePerShareTTM": "20.66", "ProfitMargin": "0.272", "OperatingMarginTTM": "0.371", diff --git a/data/RIO/daily.json b/data/RIO/daily.json index 12f87a85..d1f795c0 100644 --- a/data/RIO/daily.json +++ b/data/RIO/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "RIO", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "63.09", + "2. high": "63.34", + "3. low": "62.2", + "4. close": "62.94", + "5. adjusted close": "62.94", + "6. volume": "3191622", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "64.39", "2. high": "64.44", diff --git a/data/RIO/overview.json b/data/RIO/overview.json index d321921f..bb96cebc 100644 --- a/data/RIO/overview.json +++ b/data/RIO/overview.json @@ -12,19 +12,19 @@ "Address": "6 ST JAMES'S SQUARE, VICTORIA 3000, AU", "FiscalYearEnd": "December", "LatestQuarter": "2022-12-31", - "MarketCapitalization": "105981747000", + "MarketCapitalization": "85303540000", "EBITDA": "22353000000", - "PERatio": "8.39", + "PERatio": "8.5", "PEGRatio": "0", "BookValue": "30.98", "DividendPerShare": "4.904", "DividendYield": "0.0775", - "EPS": "7.62", + "EPS": "6.0", "RevenuePerShareTTM": "34.3", "ProfitMargin": "0.224", "OperatingMarginTTM": "0.323", "ReturnOnAssetsTTM": "0.112", - "ReturnOnEquityTTM": "0.24", + "ReturnOnEquityTTM": "24.45", "RevenueTTM": "55553999000", "GrossProfitTTM": "21299000000", "DilutedEPSTTM": "7.62", diff --git a/data/UL/daily.json b/data/UL/daily.json index 2ee1bd07..19ee2b8d 100644 --- a/data/UL/daily.json +++ b/data/UL/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "UL", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "51.31", + "2. high": "51.4", + "3. low": "51.04", + "4. close": "51.31", + "5. adjusted close": "51.31", + "6. volume": "1760729", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "51.95", "2. high": "52.0", diff --git a/data/UL/overview.json b/data/UL/overview.json index 62ba1566..1c307a88 100644 --- a/data/UL/overview.json +++ b/data/UL/overview.json @@ -12,9 +12,9 @@ "Address": "UNILEVER HOUSE, BLACKFRIARS, LONDON ENGLAND, GB", "FiscalYearEnd": "December", "LatestQuarter": "2022-12-31", - "MarketCapitalization": "131565224000", + "MarketCapitalization": "130105631000", "EBITDA": "11015000000", - "PERatio": "16.04", + "PERatio": "15.86", "PEGRatio": "2.56", "BookValue": "7.52", "DividendPerShare": "1.664", @@ -31,7 +31,7 @@ "QuarterlyEarningsGrowthYOY": "0.648", "QuarterlyRevenueGrowthYOY": "0.142", "AnalystTargetPrice": "53.7", - "TrailingPE": "16.04", + "TrailingPE": "15.86", "ForwardPE": "17.54", "PriceToSalesRatioTTM": "2.275", "PriceToBookRatio": "6.0", @@ -40,8 +40,8 @@ "Beta": "0.169", "52WeekHigh": "55.5", "52WeekLow": "41.33", - "50DayMovingAverage": "52.57", - "200DayMovingAverage": "49.94", + "50DayMovingAverage": "52.52", + "200DayMovingAverage": "49.98", "SharesOutstanding": "2516550000", "DividendDate": "2023-06-15", "ExDividendDate": "2023-05-18" diff --git a/data/UNP/daily.json b/data/UNP/daily.json index 89e59e65..059a72da 100644 --- a/data/UNP/daily.json +++ b/data/UNP/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "UNP", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "202.03", + "2. high": "203.01", + "3. low": "200.6", + "4. close": "202.51", + "5. adjusted close": "202.51", + "6. volume": "1518543", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "204.64", "2. high": "205.79", diff --git a/data/UNP/overview.json b/data/UNP/overview.json index 72f75129..6ceeba45 100644 --- a/data/UNP/overview.json +++ b/data/UNP/overview.json @@ -12,9 +12,9 @@ "Address": "1400 DOUGLAS STREET, STOP 0310, OMAHA, NE, US", "FiscalYearEnd": "December", "LatestQuarter": "2023-03-31", - "MarketCapitalization": "125676429000", + "MarketCapitalization": "124322906000", "EBITDA": "12007000000", - "PERatio": "18.23", + "PERatio": "18.03", "PEGRatio": "2.105", "BookValue": "20.42", "DividendPerShare": "5.2", @@ -31,7 +31,7 @@ "QuarterlyEarningsGrowthYOY": "0.039", "QuarterlyRevenueGrowthYOY": "0.033", "AnalystTargetPrice": "218.59", - "TrailingPE": "18.23", + "TrailingPE": "18.03", "ForwardPE": "17.95", "PriceToSalesRatioTTM": "5.34", "PriceToBookRatio": "11.39", @@ -40,8 +40,8 @@ "Beta": "1.102", "52WeekHigh": "236.33", "52WeekLow": "180.14", - "50DayMovingAverage": "198.92", - "200DayMovingAverage": "202.49", + "50DayMovingAverage": "199.03", + "200DayMovingAverage": "202.41", "SharesOutstanding": "609695000", "DividendDate": "2023-06-30", "ExDividendDate": "2023-05-30" diff --git a/data/VGWD.DE/daily.json b/data/VGWD.DE/daily.json index df050624..e6f67961 100644 --- a/data/VGWD.DE/daily.json +++ b/data/VGWD.DE/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "VGWD.DE", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "54.75", + "2. high": "54.75", + "3. low": "53.85", + "4. close": "54.0", + "5. adjusted close": "54.0", + "6. volume": "35313", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "55.06", "2. high": "55.11", diff --git a/data/VGWL.DE/daily.json b/data/VGWL.DE/daily.json index 0af54480..be8ae5a1 100644 --- a/data/VGWL.DE/daily.json +++ b/data/VGWL.DE/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "VGWL.DE", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "102.34", + "2. high": "102.34", + "3. low": "101.0", + "4. close": "101.08", + "5. adjusted close": "101.08", + "6. volume": "28642", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "102.68", "2. high": "102.86", diff --git a/data/WM/daily.json b/data/WM/daily.json index 48aa9555..1231fac3 100644 --- a/data/WM/daily.json +++ b/data/WM/daily.json @@ -2,11 +2,21 @@ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "WM", - "3. Last Refreshed": "2023-07-05", + "3. Last Refreshed": "2023-07-06", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { + "2023-07-06": { + "1. open": "170.1", + "2. high": "172.04", + "3. low": "169.65", + "4. close": "171.36", + "5. adjusted close": "171.36", + "6. volume": "1137921", + "7. dividend amount": "0.0000", + "8. split coefficient": "1.0" + }, "2023-07-05": { "1. open": "170.99", "2. high": "171.37", diff --git a/data/WM/overview.json b/data/WM/overview.json index ebf1ed68..6e047800 100644 --- a/data/WM/overview.json +++ b/data/WM/overview.json @@ -12,19 +12,19 @@ "Address": "1001 FANNIN STREET, HOUSTON, TX, US", "FiscalYearEnd": "December", "LatestQuarter": "2023-03-31", - "MarketCapitalization": "69728428000", + "MarketCapitalization": "69728380000", "EBITDA": "5529000000", - "PERatio": "31.16", + "PERatio": "31.11", "PEGRatio": "2.639", "BookValue": "16.7", "DividendPerShare": "2.65", "DividendYield": "0.0167", - "EPS": "5.5", + "EPS": "5.47", "RevenuePerShareTTM": "48.52", "ProfitMargin": "0.113", "OperatingMarginTTM": "0.174", "ReturnOnAssetsTTM": "0.0716", - "ReturnOnEquityTTM": "0.324", + "ReturnOnEquityTTM": "32.4", "RevenueTTM": "19929000000", "GrossProfitTTM": "7404000000", "DilutedEPSTTM": "5.5",