Hacklytics_Karthik_Personal_Financial.ipynb

{
  "nbformat": 4,
  "nbformat_minor": 0,
  "metadata": {
    "colab": {
      "name": "Hacklytics_Karthik_Personal_Financial.ipynb",
      "provenance": [],
      "collapsed_sections": []
    },
    "kernelspec": {
      "name": "python3",
      "display_name": "Python 3"
    }
  },
  "cells": [
    {
      "cell_type": "code",
      "metadata": {
        "id": "0mjcy-LgJdUc",
        "colab_type": "code",
        "colab": {}
      },
      "source": [
        "import numpy as np\n",
        "import os\n",
        "import pandas as pd\n",
        "import time\n",
        "import matplotlib.pyplot as plt\n",
        "from sklearn.preprocessing import StandardScaler\n",
        "from datetime import timezone\n",
        "import datetime\n",
        "from sklearn.linear_model import LinearRegression \n",
        "from sklearn.model_selection import train_test_split \n",
        "from sklearn.metrics import mean_squared_error\n",
        "from sklearn.metrics import mean_absolute_error\n",
        "import requests\n",
        "import pprint"
      ],
      "execution_count": 0,
      "outputs": []
    },
    {
      "cell_type": "code",
      "metadata": {
        "id": "1BLj3ONHmjKL",
        "colab_type": "code",
        "colab": {}
      },
      "source": [
        "comp = \"AAPL\"\n",
        "apiKey = \"SU8EEDGKD0M354K0\"\n",
        "url = \"https://www.alphavantage.co/query?function=TIME_SERIES_DAILY_ADJUSTED&symbol={}&apikey={}&outputsize=full\".format(comp, apiKey)"
      ],
      "execution_count": 0,
      "outputs": []
    },
    {
      "cell_type": "code",
      "metadata": {
        "id": "YE502oaCmjX-",
        "colab_type": "code",
        "outputId": "41616d8b-b844-4c1b-c659-0963a2c08185",
        "colab": {
          "base_uri": "https://localhost:8080/",
          "height": 1000
        }
      },
      "source": [
        "r = requests.get(url)\n",
        "data = r.json()\n",
        "pprint.pprint(data)\n",
        "#confirmed that data request generates a dictionary of kinf:\n",
        "\"\"\"\n",
        "{'Meta Data': {'1. Information': 'Weekly Prices (open, high, low, close) and '\n",
        "                                 'Volumes',\n",
        "               '2. Symbol': 'TSLA',\n",
        "               '3. Last Refreshed': '2020-02-21',\n",
        "               '4. Time Zone': 'US/Eastern'},\n",
        " 'Weekly Time Series': {'2010-07-09': {'1. open': '20.0000',\n",
        "                                       '2. high': '20.0000',\n",
        "                                       '3. low': '14.9800',\n",
        "                                       '4. close': '17.4000',\n",
        "                                       '5. volume': '25550600'},\n",
        "\"\"\"\n"
      ],
      "execution_count": 0,
      "outputs": [
        {
          "output_type": "stream",
          "text": [
            "\u001b[1;30;43mStreaming output truncated to the last 5000 lines.\u001b[0m\n",
            "                                        '2. high': '162.0000',\n",
            "                                        '3. low': '159.9300',\n",
            "                                        '4. close': '161.4700',\n",
            "                                        '5. adjusted close': '155.7834',\n",
            "                                        '6. volume': '25279674',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-08-29': {'1. open': '160.1000',\n",
            "                                        '2. high': '163.1200',\n",
            "                                        '3. low': '160.0000',\n",
            "                                        '4. close': '162.9100',\n",
            "                                        '5. adjusted close': '157.1727',\n",
            "                                        '6. volume': '29307862',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-08-30': {'1. open': '163.8000',\n",
            "                                        '2. high': '163.8900',\n",
            "                                        '3. low': '162.6100',\n",
            "                                        '4. close': '163.3500',\n",
            "                                        '5. adjusted close': '157.5972',\n",
            "                                        '6. volume': '26973946',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-08-31': {'1. open': '163.6400',\n",
            "                                        '2. high': '164.5200',\n",
            "                                        '3. low': '163.4800',\n",
            "                                        '4. close': '164.0000',\n",
            "                                        '5. adjusted close': '158.2243',\n",
            "                                        '6. volume': '26412439',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-01': {'1. open': '164.8000',\n",
            "                                        '2. high': '164.9400',\n",
            "                                        '3. low': '163.6300',\n",
            "                                        '4. close': '164.0500',\n",
            "                                        '5. adjusted close': '158.2726',\n",
            "                                        '6. volume': '16508568',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-05': {'1. open': '163.7500',\n",
            "                                        '2. high': '164.2500',\n",
            "                                        '3. low': '160.5600',\n",
            "                                        '4. close': '162.0800',\n",
            "                                        '5. adjusted close': '156.3719',\n",
            "                                        '6. volume': '29317054',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-06': {'1. open': '162.7100',\n",
            "                                        '2. high': '162.9900',\n",
            "                                        '3. low': '160.5200',\n",
            "                                        '4. close': '161.9100',\n",
            "                                        '5. adjusted close': '156.2079',\n",
            "                                        '6. volume': '21179047',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-07': {'1. open': '162.0900',\n",
            "                                        '2. high': '162.2400',\n",
            "                                        '3. low': '160.3600',\n",
            "                                        '4. close': '161.2600',\n",
            "                                        '5. adjusted close': '155.5808',\n",
            "                                        '6. volume': '21722995',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-08': {'1. open': '160.8600',\n",
            "                                        '2. high': '161.1500',\n",
            "                                        '3. low': '158.5300',\n",
            "                                        '4. close': '158.6300',\n",
            "                                        '5. adjusted close': '153.0434',\n",
            "                                        '6. volume': '28183159',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-11': {'1. open': '160.5000',\n",
            "                                        '2. high': '162.0500',\n",
            "                                        '3. low': '159.8900',\n",
            "                                        '4. close': '161.5000',\n",
            "                                        '5. adjusted close': '155.8124',\n",
            "                                        '6. volume': '31028926',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-12': {'1. open': '162.6100',\n",
            "                                        '2. high': '163.9600',\n",
            "                                        '3. low': '158.7700',\n",
            "                                        '4. close': '160.8600',\n",
            "                                        '5. adjusted close': '155.1949',\n",
            "                                        '6. volume': '71139119',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-13': {'1. open': '159.8700',\n",
            "                                        '2. high': '159.9600',\n",
            "                                        '3. low': '157.9100',\n",
            "                                        '4. close': '159.6500',\n",
            "                                        '5. adjusted close': '154.0275',\n",
            "                                        '6. volume': '44393752',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-14': {'1. open': '158.9900',\n",
            "                                        '2. high': '159.4000',\n",
            "                                        '3. low': '158.0900',\n",
            "                                        '4. close': '158.2800',\n",
            "                                        '5. adjusted close': '152.7058',\n",
            "                                        '6. volume': '23073646',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-15': {'1. open': '158.4700',\n",
            "                                        '2. high': '160.9700',\n",
            "                                        '3. low': '158.0000',\n",
            "                                        '4. close': '159.8800',\n",
            "                                        '5. adjusted close': '154.2494',\n",
            "                                        '6. volume': '48203642',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-18': {'1. open': '160.1100',\n",
            "                                        '2. high': '160.5000',\n",
            "                                        '3. low': '157.9950',\n",
            "                                        '4. close': '158.6700',\n",
            "                                        '5. adjusted close': '153.0820',\n",
            "                                        '6. volume': '27939718',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-19': {'1. open': '159.5100',\n",
            "                                        '2. high': '159.7700',\n",
            "                                        '3. low': '158.4400',\n",
            "                                        '4. close': '158.7300',\n",
            "                                        '5. adjusted close': '153.1399',\n",
            "                                        '6. volume': '20347352',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-20': {'1. open': '157.9000',\n",
            "                                        '2. high': '158.2600',\n",
            "                                        '3. low': '153.8300',\n",
            "                                        '4. close': '156.0700',\n",
            "                                        '5. adjusted close': '150.5736',\n",
            "                                        '6. volume': '51693239',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-21': {'1. open': '155.8000',\n",
            "                                        '2. high': '155.8000',\n",
            "                                        '3. low': '152.7500',\n",
            "                                        '4. close': '153.3900',\n",
            "                                        '5. adjusted close': '147.9880',\n",
            "                                        '6. volume': '36643382',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-22': {'1. open': '152.0200',\n",
            "                                        '2. high': '152.2700',\n",
            "                                        '3. low': '150.5600',\n",
            "                                        '4. close': '151.8900',\n",
            "                                        '5. adjusted close': '146.5408',\n",
            "                                        '6. volume': '46114424',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-25': {'1. open': '149.9900',\n",
            "                                        '2. high': '151.8300',\n",
            "                                        '3. low': '149.1600',\n",
            "                                        '4. close': '150.5500',\n",
            "                                        '5. adjusted close': '145.2480',\n",
            "                                        '6. volume': '43922334',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-26': {'1. open': '151.7800',\n",
            "                                        '2. high': '153.9200',\n",
            "                                        '3. low': '151.6900',\n",
            "                                        '4. close': '153.1400',\n",
            "                                        '5. adjusted close': '147.7468',\n",
            "                                        '6. volume': '35470985',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-27': {'1. open': '153.8000',\n",
            "                                        '2. high': '154.7189',\n",
            "                                        '3. low': '153.5400',\n",
            "                                        '4. close': '154.2300',\n",
            "                                        '5. adjusted close': '148.7984',\n",
            "                                        '6. volume': '24959552',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-28': {'1. open': '153.8900',\n",
            "                                        '2. high': '154.2800',\n",
            "                                        '3. low': '152.7000',\n",
            "                                        '4. close': '153.2800',\n",
            "                                        '5. adjusted close': '147.8818',\n",
            "                                        '6. volume': '21896592',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-09-29': {'1. open': '153.2100',\n",
            "                                        '2. high': '154.1300',\n",
            "                                        '3. low': '152.0000',\n",
            "                                        '4. close': '154.1200',\n",
            "                                        '5. adjusted close': '148.6923',\n",
            "                                        '6. volume': '25856530',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-02': {'1. open': '154.2600',\n",
            "                                        '2. high': '154.4500',\n",
            "                                        '3. low': '152.7200',\n",
            "                                        '4. close': '153.8100',\n",
            "                                        '5. adjusted close': '148.3932',\n",
            "                                        '6. volume': '18524860',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-03': {'1. open': '154.0100',\n",
            "                                        '2. high': '155.0900',\n",
            "                                        '3. low': '153.9100',\n",
            "                                        '4. close': '154.4800',\n",
            "                                        '5. adjusted close': '149.0396',\n",
            "                                        '6. volume': '16146388',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-04': {'1. open': '153.6300',\n",
            "                                        '2. high': '153.8600',\n",
            "                                        '3. low': '152.4600',\n",
            "                                        '4. close': '153.4800',\n",
            "                                        '5. adjusted close': '148.0748',\n",
            "                                        '6. volume': '19844177',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-05': {'1. open': '154.1800',\n",
            "                                        '2. high': '155.4400',\n",
            "                                        '3. low': '154.0500',\n",
            "                                        '4. close': '155.3900',\n",
            "                                        '5. adjusted close': '149.9175',\n",
            "                                        '6. volume': '21032800',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-06': {'1. open': '154.9700',\n",
            "                                        '2. high': '155.4900',\n",
            "                                        '3. low': '154.5600',\n",
            "                                        '4. close': '155.3000',\n",
            "                                        '5. adjusted close': '149.8307',\n",
            "                                        '6. volume': '16423749',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-09': {'1. open': '155.8100',\n",
            "                                        '2. high': '156.7300',\n",
            "                                        '3. low': '155.4850',\n",
            "                                        '4. close': '155.8400',\n",
            "                                        '5. adjusted close': '150.3517',\n",
            "                                        '6. volume': '16200129',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-10': {'1. open': '156.0550',\n",
            "                                        '2. high': '158.0000',\n",
            "                                        '3. low': '155.1000',\n",
            "                                        '4. close': '155.9000',\n",
            "                                        '5. adjusted close': '150.4096',\n",
            "                                        '6. volume': '15456331',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-11': {'1. open': '155.9700',\n",
            "                                        '2. high': '156.9800',\n",
            "                                        '3. low': '155.7500',\n",
            "                                        '4. close': '156.5500',\n",
            "                                        '5. adjusted close': '151.0367',\n",
            "                                        '6. volume': '16607693',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-12': {'1. open': '156.3500',\n",
            "                                        '2. high': '157.3700',\n",
            "                                        '3. low': '155.7299',\n",
            "                                        '4. close': '156.0000',\n",
            "                                        '5. adjusted close': '150.5061',\n",
            "                                        '6. volume': '16045720',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-13': {'1. open': '156.7300',\n",
            "                                        '2. high': '157.2800',\n",
            "                                        '3. low': '156.4100',\n",
            "                                        '4. close': '156.9900',\n",
            "                                        '5. adjusted close': '151.4612',\n",
            "                                        '6. volume': '16287608',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-16': {'1. open': '157.9000',\n",
            "                                        '2. high': '160.0000',\n",
            "                                        '3. low': '157.6500',\n",
            "                                        '4. close': '159.8800',\n",
            "                                        '5. adjusted close': '154.2494',\n",
            "                                        '6. volume': '23894630',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-17': {'1. open': '159.7800',\n",
            "                                        '2. high': '160.8700',\n",
            "                                        '3. low': '159.2300',\n",
            "                                        '4. close': '160.4700',\n",
            "                                        '5. adjusted close': '154.8186',\n",
            "                                        '6. volume': '18816438',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-18': {'1. open': '160.4200',\n",
            "                                        '2. high': '160.7100',\n",
            "                                        '3. low': '159.6000',\n",
            "                                        '4. close': '159.7600',\n",
            "                                        '5. adjusted close': '154.1336',\n",
            "                                        '6. volume': '16158659',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-19': {'1. open': '156.7500',\n",
            "                                        '2. high': '157.0800',\n",
            "                                        '3. low': '155.0200',\n",
            "                                        '4. close': '155.9800',\n",
            "                                        '5. adjusted close': '150.4868',\n",
            "                                        '6. volume': '42111326',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-20': {'1. open': '156.6100',\n",
            "                                        '2. high': '157.7500',\n",
            "                                        '3. low': '155.9600',\n",
            "                                        '4. close': '156.2500',\n",
            "                                        '5. adjusted close': '150.7473',\n",
            "                                        '6. volume': '23612246',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-23': {'1. open': '156.8900',\n",
            "                                        '2. high': '157.6900',\n",
            "                                        '3. low': '155.5000',\n",
            "                                        '4. close': '156.1700',\n",
            "                                        '5. adjusted close': '150.6701',\n",
            "                                        '6. volume': '21654461',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-24': {'1. open': '156.2900',\n",
            "                                        '2. high': '157.4200',\n",
            "                                        '3. low': '156.2000',\n",
            "                                        '4. close': '157.1000',\n",
            "                                        '5. adjusted close': '151.5673',\n",
            "                                        '6. volume': '17137731',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-25': {'1. open': '156.9100',\n",
            "                                        '2. high': '157.5500',\n",
            "                                        '3. low': '155.2700',\n",
            "                                        '4. close': '156.4100',\n",
            "                                        '5. adjusted close': '150.9016',\n",
            "                                        '6. volume': '20126554',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-26': {'1. open': '157.2300',\n",
            "                                        '2. high': '157.8295',\n",
            "                                        '3. low': '156.7800',\n",
            "                                        '4. close': '157.4100',\n",
            "                                        '5. adjusted close': '151.8664',\n",
            "                                        '6. volume': '16751691',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-27': {'1. open': '159.2900',\n",
            "                                        '2. high': '163.6000',\n",
            "                                        '3. low': '158.7000',\n",
            "                                        '4. close': '163.0500',\n",
            "                                        '5. adjusted close': '157.3078',\n",
            "                                        '6. volume': '43904150',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-30': {'1. open': '163.8900',\n",
            "                                        '2. high': '168.0700',\n",
            "                                        '3. low': '163.7200',\n",
            "                                        '4. close': '166.7200',\n",
            "                                        '5. adjusted close': '160.8485',\n",
            "                                        '6. volume': '43923292',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-10-31': {'1. open': '167.9000',\n",
            "                                        '2. high': '169.6499',\n",
            "                                        '3. low': '166.9400',\n",
            "                                        '4. close': '169.0400',\n",
            "                                        '5. adjusted close': '163.0868',\n",
            "                                        '6. volume': '35474672',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-01': {'1. open': '169.8700',\n",
            "                                        '2. high': '169.9400',\n",
            "                                        '3. low': '165.6100',\n",
            "                                        '4. close': '166.8900',\n",
            "                                        '5. adjusted close': '161.0125',\n",
            "                                        '6. volume': '33100847',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-02': {'1. open': '167.6400',\n",
            "                                        '2. high': '168.5000',\n",
            "                                        '3. low': '165.2800',\n",
            "                                        '4. close': '168.1100',\n",
            "                                        '5. adjusted close': '162.1896',\n",
            "                                        '6. volume': '32710040',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-03': {'1. open': '174.0000',\n",
            "                                        '2. high': '174.2600',\n",
            "                                        '3. low': '171.1200',\n",
            "                                        '4. close': '172.5000',\n",
            "                                        '5. adjusted close': '166.4250',\n",
            "                                        '6. volume': '58683826',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-06': {'1. open': '172.3650',\n",
            "                                        '2. high': '174.9900',\n",
            "                                        '3. low': '171.7200',\n",
            "                                        '4. close': '174.2500',\n",
            "                                        '5. adjusted close': '168.1133',\n",
            "                                        '6. volume': '34242566',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-07': {'1. open': '173.9100',\n",
            "                                        '2. high': '175.2500',\n",
            "                                        '3. low': '173.6000',\n",
            "                                        '4. close': '174.8100',\n",
            "                                        '5. adjusted close': '168.6536',\n",
            "                                        '6. volume': '23910914',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-08': {'1. open': '174.6600',\n",
            "                                        '2. high': '176.2400',\n",
            "                                        '3. low': '174.3300',\n",
            "                                        '4. close': '176.2400',\n",
            "                                        '5. adjusted close': '170.0333',\n",
            "                                        '6. volume': '24409527',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-09': {'1. open': '175.1100',\n",
            "                                        '2. high': '176.0950',\n",
            "                                        '3. low': '173.1400',\n",
            "                                        '4. close': '175.8800',\n",
            "                                        '5. adjusted close': '169.6859',\n",
            "                                        '6. volume': '28636531',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-10': {'1. open': '175.1100',\n",
            "                                        '2. high': '175.3800',\n",
            "                                        '3. low': '174.2700',\n",
            "                                        '4. close': '174.6700',\n",
            "                                        '5. adjusted close': '169.1264',\n",
            "                                        '6. volume': '25061183',\n",
            "                                        '7. dividend amount': '0.6300',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-13': {'1. open': '173.5000',\n",
            "                                        '2. high': '174.5000',\n",
            "                                        '3. low': '173.4000',\n",
            "                                        '4. close': '173.9700',\n",
            "                                        '5. adjusted close': '168.4486',\n",
            "                                        '6. volume': '16828025',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-14': {'1. open': '173.0400',\n",
            "                                        '2. high': '173.4800',\n",
            "                                        '3. low': '171.1800',\n",
            "                                        '4. close': '171.3400',\n",
            "                                        '5. adjusted close': '165.9020',\n",
            "                                        '6. volume': '23588451',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-15': {'1. open': '169.9700',\n",
            "                                        '2. high': '170.3197',\n",
            "                                        '3. low': '168.3800',\n",
            "                                        '4. close': '169.0800',\n",
            "                                        '5. adjusted close': '163.7138',\n",
            "                                        '6. volume': '28702351',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-16': {'1. open': '171.1800',\n",
            "                                        '2. high': '171.8700',\n",
            "                                        '3. low': '170.3000',\n",
            "                                        '4. close': '171.1000',\n",
            "                                        '5. adjusted close': '165.6697',\n",
            "                                        '6. volume': '23497326',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-17': {'1. open': '171.0400',\n",
            "                                        '2. high': '171.3900',\n",
            "                                        '3. low': '169.6400',\n",
            "                                        '4. close': '170.1500',\n",
            "                                        '5. adjusted close': '164.7498',\n",
            "                                        '6. volume': '21665811',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-20': {'1. open': '170.2900',\n",
            "                                        '2. high': '170.5600',\n",
            "                                        '3. low': '169.5600',\n",
            "                                        '4. close': '169.9800',\n",
            "                                        '5. adjusted close': '164.5852',\n",
            "                                        '6. volume': '15974387',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-21': {'1. open': '170.7800',\n",
            "                                        '2. high': '173.7000',\n",
            "                                        '3. low': '170.7800',\n",
            "                                        '4. close': '173.1400',\n",
            "                                        '5. adjusted close': '167.6449',\n",
            "                                        '6. volume': '24875471',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-22': {'1. open': '173.3600',\n",
            "                                        '2. high': '175.0000',\n",
            "                                        '3. low': '173.0500',\n",
            "                                        '4. close': '174.9600',\n",
            "                                        '5. adjusted close': '169.4072',\n",
            "                                        '6. volume': '24997274',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-24': {'1. open': '175.1000',\n",
            "                                        '2. high': '175.5000',\n",
            "                                        '3. low': '174.6459',\n",
            "                                        '4. close': '174.9700',\n",
            "                                        '5. adjusted close': '169.4168',\n",
            "                                        '6. volume': '14026519',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-27': {'1. open': '175.0500',\n",
            "                                        '2. high': '175.0800',\n",
            "                                        '3. low': '173.3400',\n",
            "                                        '4. close': '174.0900',\n",
            "                                        '5. adjusted close': '168.5648',\n",
            "                                        '6. volume': '20536313',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-28': {'1. open': '174.3000',\n",
            "                                        '2. high': '174.8700',\n",
            "                                        '3. low': '171.8600',\n",
            "                                        '4. close': '173.0700',\n",
            "                                        '5. adjusted close': '167.5771',\n",
            "                                        '6. volume': '25468442',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-29': {'1. open': '172.6300',\n",
            "                                        '2. high': '172.9200',\n",
            "                                        '3. low': '167.1600',\n",
            "                                        '4. close': '169.4800',\n",
            "                                        '5. adjusted close': '164.1011',\n",
            "                                        '6. volume': '40788324',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-11-30': {'1. open': '170.4300',\n",
            "                                        '2. high': '172.1400',\n",
            "                                        '3. low': '168.4400',\n",
            "                                        '4. close': '171.8500',\n",
            "                                        '5. adjusted close': '166.3959',\n",
            "                                        '6. volume': '40172368',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-01': {'1. open': '169.9500',\n",
            "                                        '2. high': '171.6700',\n",
            "                                        '3. low': '168.5000',\n",
            "                                        '4. close': '171.0500',\n",
            "                                        '5. adjusted close': '165.6212',\n",
            "                                        '6. volume': '39590080',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-04': {'1. open': '172.4800',\n",
            "                                        '2. high': '172.6200',\n",
            "                                        '3. low': '169.6300',\n",
            "                                        '4. close': '169.8000',\n",
            "                                        '5. adjusted close': '164.4109',\n",
            "                                        '6. volume': '32115052',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-05': {'1. open': '169.0600',\n",
            "                                        '2. high': '171.5200',\n",
            "                                        '3. low': '168.4000',\n",
            "                                        '4. close': '169.6400',\n",
            "                                        '5. adjusted close': '164.2560',\n",
            "                                        '6. volume': '27008428',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-06': {'1. open': '167.5000',\n",
            "                                        '2. high': '170.2047',\n",
            "                                        '3. low': '166.4600',\n",
            "                                        '4. close': '169.0100',\n",
            "                                        '5. adjusted close': '163.6460',\n",
            "                                        '6. volume': '28224357',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-07': {'1. open': '169.0300',\n",
            "                                        '2. high': '170.4400',\n",
            "                                        '3. low': '168.9100',\n",
            "                                        '4. close': '169.3200',\n",
            "                                        '5. adjusted close': '163.9462',\n",
            "                                        '6. volume': '24469613',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-08': {'1. open': '170.4900',\n",
            "                                        '2. high': '171.0000',\n",
            "                                        '3. low': '168.8200',\n",
            "                                        '4. close': '169.3700',\n",
            "                                        '5. adjusted close': '163.9946',\n",
            "                                        '6. volume': '23096872',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-11': {'1. open': '169.2000',\n",
            "                                        '2. high': '172.8900',\n",
            "                                        '3. low': '168.7900',\n",
            "                                        '4. close': '172.6700',\n",
            "                                        '5. adjusted close': '167.1898',\n",
            "                                        '6. volume': '33092051',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-12': {'1. open': '172.1500',\n",
            "                                        '2. high': '172.3900',\n",
            "                                        '3. low': '171.4610',\n",
            "                                        '4. close': '171.7000',\n",
            "                                        '5. adjusted close': '166.2506',\n",
            "                                        '6. volume': '18945457',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-13': {'1. open': '172.5000',\n",
            "                                        '2. high': '173.5400',\n",
            "                                        '3. low': '172.0000',\n",
            "                                        '4. close': '172.2700',\n",
            "                                        '5. adjusted close': '166.8025',\n",
            "                                        '6. volume': '23142242',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-14': {'1. open': '172.4000',\n",
            "                                        '2. high': '173.1300',\n",
            "                                        '3. low': '171.6500',\n",
            "                                        '4. close': '172.2200',\n",
            "                                        '5. adjusted close': '166.7541',\n",
            "                                        '6. volume': '20219307',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-15': {'1. open': '173.6300',\n",
            "                                        '2. high': '174.1700',\n",
            "                                        '3. low': '172.4600',\n",
            "                                        '4. close': '173.9700',\n",
            "                                        '5. adjusted close': '168.4486',\n",
            "                                        '6. volume': '37054632',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-18': {'1. open': '174.8800',\n",
            "                                        '2. high': '177.2000',\n",
            "                                        '3. low': '174.8600',\n",
            "                                        '4. close': '176.4200',\n",
            "                                        '5. adjusted close': '170.8208',\n",
            "                                        '6. volume': '28831533',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-19': {'1. open': '175.0300',\n",
            "                                        '2. high': '175.3900',\n",
            "                                        '3. low': '174.0900',\n",
            "                                        '4. close': '174.5400',\n",
            "                                        '5. adjusted close': '169.0005',\n",
            "                                        '6. volume': '27078872',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-20': {'1. open': '174.8700',\n",
            "                                        '2. high': '175.4200',\n",
            "                                        '3. low': '173.2500',\n",
            "                                        '4. close': '174.3500',\n",
            "                                        '5. adjusted close': '168.8165',\n",
            "                                        '6. volume': '23000392',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-21': {'1. open': '174.1700',\n",
            "                                        '2. high': '176.0200',\n",
            "                                        '3. low': '174.1000',\n",
            "                                        '4. close': '175.0100',\n",
            "                                        '5. adjusted close': '169.4556',\n",
            "                                        '6. volume': '20356826',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-22': {'1. open': '174.6800',\n",
            "                                        '2. high': '175.4240',\n",
            "                                        '3. low': '174.5000',\n",
            "                                        '4. close': '175.0100',\n",
            "                                        '5. adjusted close': '169.4556',\n",
            "                                        '6. volume': '16052615',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-26': {'1. open': '170.8000',\n",
            "                                        '2. high': '171.4700',\n",
            "                                        '3. low': '169.6790',\n",
            "                                        '4. close': '170.5700',\n",
            "                                        '5. adjusted close': '165.1565',\n",
            "                                        '6. volume': '32968167',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-27': {'1. open': '170.1000',\n",
            "                                        '2. high': '170.7800',\n",
            "                                        '3. low': '169.7100',\n",
            "                                        '4. close': '170.6000',\n",
            "                                        '5. adjusted close': '165.1855',\n",
            "                                        '6. volume': '21672062',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-28': {'1. open': '171.0000',\n",
            "                                        '2. high': '171.8500',\n",
            "                                        '3. low': '170.4800',\n",
            "                                        '4. close': '171.0800',\n",
            "                                        '5. adjusted close': '165.6503',\n",
            "                                        '6. volume': '15997739',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2017-12-29': {'1. open': '170.5200',\n",
            "                                        '2. high': '170.5900',\n",
            "                                        '3. low': '169.2200',\n",
            "                                        '4. close': '169.2300',\n",
            "                                        '5. adjusted close': '163.8590',\n",
            "                                        '6. volume': '25643711',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-02': {'1. open': '170.1600',\n",
            "                                        '2. high': '172.3000',\n",
            "                                        '3. low': '169.2600',\n",
            "                                        '4. close': '172.2600',\n",
            "                                        '5. adjusted close': '166.7928',\n",
            "                                        '6. volume': '25048048',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-03': {'1. open': '172.5300',\n",
            "                                        '2. high': '174.5500',\n",
            "                                        '3. low': '171.9600',\n",
            "                                        '4. close': '172.2300',\n",
            "                                        '5. adjusted close': '166.7638',\n",
            "                                        '6. volume': '28819653',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-04': {'1. open': '172.5400',\n",
            "                                        '2. high': '173.4700',\n",
            "                                        '3. low': '172.0800',\n",
            "                                        '4. close': '173.0300',\n",
            "                                        '5. adjusted close': '167.5384',\n",
            "                                        '6. volume': '22211345',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-05': {'1. open': '173.4400',\n",
            "                                        '2. high': '175.3700',\n",
            "                                        '3. low': '173.0500',\n",
            "                                        '4. close': '175.0000',\n",
            "                                        '5. adjusted close': '169.4459',\n",
            "                                        '6. volume': '23016177',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-08': {'1. open': '174.3500',\n",
            "                                        '2. high': '175.6100',\n",
            "                                        '3. low': '173.9300',\n",
            "                                        '4. close': '174.3500',\n",
            "                                        '5. adjusted close': '168.8165',\n",
            "                                        '6. volume': '20134092',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-09': {'1. open': '174.5500',\n",
            "                                        '2. high': '175.0600',\n",
            "                                        '3. low': '173.4100',\n",
            "                                        '4. close': '174.3300',\n",
            "                                        '5. adjusted close': '168.7971',\n",
            "                                        '6. volume': '21262614',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-10': {'1. open': '173.1600',\n",
            "                                        '2. high': '174.3000',\n",
            "                                        '3. low': '173.0000',\n",
            "                                        '4. close': '174.2900',\n",
            "                                        '5. adjusted close': '168.7584',\n",
            "                                        '6. volume': '23589129',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-11': {'1. open': '174.5900',\n",
            "                                        '2. high': '175.4886',\n",
            "                                        '3. low': '174.4900',\n",
            "                                        '4. close': '175.2800',\n",
            "                                        '5. adjusted close': '169.7170',\n",
            "                                        '6. volume': '17523256',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-12': {'1. open': '176.1800',\n",
            "                                        '2. high': '177.3600',\n",
            "                                        '3. low': '175.6500',\n",
            "                                        '4. close': '177.0900',\n",
            "                                        '5. adjusted close': '171.4695',\n",
            "                                        '6. volume': '25039531',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-16': {'1. open': '177.9000',\n",
            "                                        '2. high': '179.3900',\n",
            "                                        '3. low': '176.1400',\n",
            "                                        '4. close': '176.1900',\n",
            "                                        '5. adjusted close': '170.5981',\n",
            "                                        '6. volume': '29159005',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-17': {'1. open': '176.1500',\n",
            "                                        '2. high': '179.2500',\n",
            "                                        '3. low': '175.0700',\n",
            "                                        '4. close': '179.1000',\n",
            "                                        '5. adjusted close': '173.4158',\n",
            "                                        '6. volume': '32752734',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-18': {'1. open': '179.3700',\n",
            "                                        '2. high': '180.1000',\n",
            "                                        '3. low': '178.2500',\n",
            "                                        '4. close': '179.2600',\n",
            "                                        '5. adjusted close': '173.5707',\n",
            "                                        '6. volume': '30234512',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-19': {'1. open': '178.6100',\n",
            "                                        '2. high': '179.5800',\n",
            "                                        '3. low': '177.4100',\n",
            "                                        '4. close': '178.4600',\n",
            "                                        '5. adjusted close': '172.7961',\n",
            "                                        '6. volume': '30827809',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-22': {'1. open': '177.3000',\n",
            "                                        '2. high': '177.7800',\n",
            "                                        '3. low': '176.6016',\n",
            "                                        '4. close': '177.0000',\n",
            "                                        '5. adjusted close': '171.3824',\n",
            "                                        '6. volume': '26023683',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-23': {'1. open': '177.3000',\n",
            "                                        '2. high': '179.4400',\n",
            "                                        '3. low': '176.8200',\n",
            "                                        '4. close': '177.0400',\n",
            "                                        '5. adjusted close': '171.4211',\n",
            "                                        '6. volume': '31702531',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-24': {'1. open': '177.2500',\n",
            "                                        '2. high': '177.3000',\n",
            "                                        '3. low': '173.2000',\n",
            "                                        '4. close': '174.2200',\n",
            "                                        '5. adjusted close': '168.6906',\n",
            "                                        '6. volume': '50562257',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-25': {'1. open': '174.5050',\n",
            "                                        '2. high': '174.9500',\n",
            "                                        '3. low': '170.5300',\n",
            "                                        '4. close': '171.1100',\n",
            "                                        '5. adjusted close': '165.6793',\n",
            "                                        '6. volume': '39661804',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-26': {'1. open': '172.0000',\n",
            "                                        '2. high': '172.0000',\n",
            "                                        '3. low': '170.0600',\n",
            "                                        '4. close': '171.5100',\n",
            "                                        '5. adjusted close': '166.0666',\n",
            "                                        '6. volume': '37121805',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-29': {'1. open': '170.1600',\n",
            "                                        '2. high': '170.1600',\n",
            "                                        '3. low': '167.0700',\n",
            "                                        '4. close': '167.9600',\n",
            "                                        '5. adjusted close': '162.6293',\n",
            "                                        '6. volume': '48434424',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-30': {'1. open': '165.5250',\n",
            "                                        '2. high': '167.3700',\n",
            "                                        '3. low': '164.7000',\n",
            "                                        '4. close': '166.9700',\n",
            "                                        '5. adjusted close': '161.6707',\n",
            "                                        '6. volume': '45137026',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-01-31': {'1. open': '166.8700',\n",
            "                                        '2. high': '168.4417',\n",
            "                                        '3. low': '166.5000',\n",
            "                                        '4. close': '167.4300',\n",
            "                                        '5. adjusted close': '162.1161',\n",
            "                                        '6. volume': '30984099',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-02-01': {'1. open': '167.1650',\n",
            "                                        '2. high': '168.6200',\n",
            "                                        '3. low': '166.7600',\n",
            "                                        '4. close': '167.7800',\n",
            "                                        '5. adjusted close': '162.4550',\n",
            "                                        '6. volume': '38099665',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-02-02': {'1. open': '166.0000',\n",
            "                                        '2. high': '166.8000',\n",
            "                                        '3. low': '160.1000',\n",
            "                                        '4. close': '160.5000',\n",
            "                                        '5. adjusted close': '155.4061',\n",
            "                                        '6. volume': '85436075',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-02-05': {'1. open': '159.1000',\n",
            "                                        '2. high': '163.8800',\n",
            "                                        '3. low': '156.0000',\n",
            "                                        '4. close': '156.4900',\n",
            "                                        '5. adjusted close': '151.5233',\n",
            "                                        '6. volume': '66090446',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-02-06': {'1. open': '154.8300',\n",
            "                                        '2. high': '163.7200',\n",
            "                                        '3. low': '154.0000',\n",
            "                                        '4. close': '163.0300',\n",
            "                                        '5. adjusted close': '157.8558',\n",
            "                                        '6. volume': '66625484',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-02-07': {'1. open': '163.0850',\n",
            "                                        '2. high': '163.4000',\n",
            "                                        '3. low': '159.0685',\n",
            "                                        '4. close': '159.5400',\n",
            "                                        '5. adjusted close': '154.4765',\n",
            "                                        '6. volume': '50852130',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-02-08': {'1. open': '160.2900',\n",
            "                                        '2. high': '161.0000',\n",
            "                                        '3. low': '155.0300',\n",
            "                                        '4. close': '155.1500',\n",
            "                                        '5. adjusted close': '150.2259',\n",
            "                                        '6. volume': '49594129',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-02-09': {'1. open': '157.0700',\n",
            "                                        '2. high': '157.8900',\n",
            "                                        '3. low': '150.2400',\n",
            "                                        '4. close': '156.4100',\n",
            "                                        '5. adjusted close': '152.0559',\n",
            "                                        '6. volume': '66723743',\n",
            "                                        '7. dividend amount': '0.6300',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-02-12': {'1. open': '158.5000',\n",
            "                                        '2. high': '163.8900',\n",
            "                                        '3. low': '157.5100',\n",
            "                                        '4. close': '162.7100',\n",
            "                                        '5. adjusted close': '158.1805',\n",
            "                                        '6. volume': '60560145',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-02-13': {'1. open': '161.9500',\n",
            "                                        '2. high': '164.7500',\n",
            "                                        '3. low': '161.6500',\n",
            "                                        '4. close': '164.3400',\n",
            "                                        '5. adjusted close': '159.7651',\n",
            "                                        '6. volume': '32104756',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-02-14': {'1. open': '163.0450',\n",
            "                                        '2. high': '167.5400',\n",
            "                                        '3. low': '162.8800',\n",
            "                                        '4. close': '167.3700',\n",
            "                                        '5. adjusted close': '162.7108',\n",
            "                                        '6. volume': '39669178',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-02-15': {'1. open': '169.7900',\n",
            "                                        '2. high': '173.0900',\n",
            "                                        '3. low': '169.0000',\n",
            "                                        '4. close': '172.9900',\n",
            "                                        '5. adjusted close': '168.1743',\n",
            "                                        '6. volume': '50609595',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-02-16': {'1. open': '172.3600',\n",
            "                                        '2. high': '174.8200',\n",
            "                                        '3. low': '171.7700',\n",
            "                                        '4. close': '172.4300',\n",
            "                                        '5. adjusted close': '167.6299',\n",
            "                                        '6. volume': '39638793',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-02-20': {'1. open': '172.0500',\n",
            "                                        '2. high': '174.2600',\n",
            "                                        '3. low': '171.4200',\n",
            "                                        '4. close': '171.8500',\n",
            "                                        '5. adjusted close': '167.0661',\n",
            "                                        '6. volume': '33531012',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-02-21': {'1. open': '172.8300',\n",
            "                                        '2. high': '174.1200',\n",
            "                                        '3. low': '171.0100',\n",
            "                                        '4. close': '171.0700',\n",
            "                                        '5. adjusted close': '166.3078',\n",
            "                                        '6. volume': '35833514',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-02-22': {'1. open': '171.8000',\n",
            "                                        '2. high': '173.9500',\n",
            "                                        '3. low': '171.7100',\n",
            "                                        '4. close': '172.5000',\n",
            "                                        '5. adjusted close': '167.6980',\n",
            "                                        '6. volume': '30504116',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-02-23': {'1. open': '173.6700',\n",
            "                                        '2. high': '175.6500',\n",
            "                                        '3. low': '173.5400',\n",
            "                                        '4. close': '175.5000',\n",
            "                                        '5. adjusted close': '170.6145',\n",
            "                                        '6. volume': '33329232',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-02-26': {'1. open': '176.3500',\n",
            "                                        '2. high': '179.3900',\n",
            "                                        '3. low': '176.2100',\n",
            "                                        '4. close': '178.9700',\n",
            "                                        '5. adjusted close': '173.9879',\n",
            "                                        '6. volume': '36886432',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-02-27': {'1. open': '179.1000',\n",
            "                                        '2. high': '180.4800',\n",
            "                                        '3. low': '178.1600',\n",
            "                                        '4. close': '178.3900',\n",
            "                                        '5. adjusted close': '173.4240',\n",
            "                                        '6. volume': '38685165',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-02-28': {'1. open': '179.2600',\n",
            "                                        '2. high': '180.6150',\n",
            "                                        '3. low': '178.0500',\n",
            "                                        '4. close': '178.1200',\n",
            "                                        '5. adjusted close': '173.1615',\n",
            "                                        '6. volume': '33604574',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-01': {'1. open': '178.5400',\n",
            "                                        '2. high': '179.7750',\n",
            "                                        '3. low': '172.6600',\n",
            "                                        '4. close': '175.0000',\n",
            "                                        '5. adjusted close': '170.1284',\n",
            "                                        '6. volume': '48801970',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-02': {'1. open': '172.8000',\n",
            "                                        '2. high': '176.3000',\n",
            "                                        '3. low': '172.4500',\n",
            "                                        '4. close': '176.2100',\n",
            "                                        '5. adjusted close': '171.3047',\n",
            "                                        '6. volume': '38453950',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-05': {'1. open': '175.2100',\n",
            "                                        '2. high': '177.7400',\n",
            "                                        '3. low': '174.5200',\n",
            "                                        '4. close': '176.8200',\n",
            "                                        '5. adjusted close': '171.8977',\n",
            "                                        '6. volume': '28401366',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-06': {'1. open': '177.9100',\n",
            "                                        '2. high': '178.2500',\n",
            "                                        '3. low': '176.1300',\n",
            "                                        '4. close': '176.6700',\n",
            "                                        '5. adjusted close': '171.7519',\n",
            "                                        '6. volume': '23788506',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-07': {'1. open': '174.9400',\n",
            "                                        '2. high': '175.8500',\n",
            "                                        '3. low': '174.2700',\n",
            "                                        '4. close': '175.0300',\n",
            "                                        '5. adjusted close': '170.1576',\n",
            "                                        '6. volume': '31703462',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-08': {'1. open': '175.4800',\n",
            "                                        '2. high': '177.1200',\n",
            "                                        '3. low': '175.0700',\n",
            "                                        '4. close': '176.9400',\n",
            "                                        '5. adjusted close': '172.0144',\n",
            "                                        '6. volume': '23163767',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-09': {'1. open': '177.9600',\n",
            "                                        '2. high': '180.0000',\n",
            "                                        '3. low': '177.3900',\n",
            "                                        '4. close': '179.9800',\n",
            "                                        '5. adjusted close': '174.9698',\n",
            "                                        '6. volume': '31385134',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-12': {'1. open': '180.2900',\n",
            "                                        '2. high': '182.3900',\n",
            "                                        '3. low': '180.2100',\n",
            "                                        '4. close': '181.7200',\n",
            "                                        '5. adjusted close': '176.6613',\n",
            "                                        '6. volume': '32055405',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-13': {'1. open': '182.5900',\n",
            "                                        '2. high': '183.5000',\n",
            "                                        '3. low': '179.2400',\n",
            "                                        '4. close': '179.9700',\n",
            "                                        '5. adjusted close': '174.9600',\n",
            "                                        '6. volume': '31168404',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-14': {'1. open': '180.3200',\n",
            "                                        '2. high': '180.5200',\n",
            "                                        '3. low': '177.8100',\n",
            "                                        '4. close': '178.4400',\n",
            "                                        '5. adjusted close': '173.4726',\n",
            "                                        '6. volume': '29075469',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-15': {'1. open': '178.5000',\n",
            "                                        '2. high': '180.2400',\n",
            "                                        '3. low': '178.0701',\n",
            "                                        '4. close': '178.6500',\n",
            "                                        '5. adjusted close': '173.6768',\n",
            "                                        '6. volume': '22584565',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-16': {'1. open': '178.6500',\n",
            "                                        '2. high': '179.1200',\n",
            "                                        '3. low': '177.6200',\n",
            "                                        '4. close': '178.0200',\n",
            "                                        '5. adjusted close': '173.0643',\n",
            "                                        '6. volume': '36836456',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-19': {'1. open': '177.3200',\n",
            "                                        '2. high': '177.4700',\n",
            "                                        '3. low': '173.6600',\n",
            "                                        '4. close': '175.3000',\n",
            "                                        '5. adjusted close': '170.4200',\n",
            "                                        '6. volume': '32804695',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-20': {'1. open': '175.2400',\n",
            "                                        '2. high': '176.8000',\n",
            "                                        '3. low': '174.9400',\n",
            "                                        '4. close': '175.2400',\n",
            "                                        '5. adjusted close': '170.3617',\n",
            "                                        '6. volume': '19314039',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-21': {'1. open': '175.0400',\n",
            "                                        '2. high': '175.0900',\n",
            "                                        '3. low': '171.2600',\n",
            "                                        '4. close': '171.2700',\n",
            "                                        '5. adjusted close': '166.5022',\n",
            "                                        '6. volume': '35247358',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-22': {'1. open': '170.0000',\n",
            "                                        '2. high': '172.6800',\n",
            "                                        '3. low': '168.6000',\n",
            "                                        '4. close': '168.8500',\n",
            "                                        '5. adjusted close': '164.1496',\n",
            "                                        '6. volume': '41051076',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-23': {'1. open': '168.3900',\n",
            "                                        '2. high': '169.9200',\n",
            "                                        '3. low': '164.9400',\n",
            "                                        '4. close': '164.9400',\n",
            "                                        '5. adjusted close': '160.3484',\n",
            "                                        '6. volume': '40248954',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-26': {'1. open': '168.0700',\n",
            "                                        '2. high': '173.1000',\n",
            "                                        '3. low': '166.4400',\n",
            "                                        '4. close': '172.7700',\n",
            "                                        '5. adjusted close': '167.9605',\n",
            "                                        '6. volume': '36272617',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-27': {'1. open': '173.6800',\n",
            "                                        '2. high': '175.1500',\n",
            "                                        '3. low': '166.9200',\n",
            "                                        '4. close': '168.3400',\n",
            "                                        '5. adjusted close': '163.6538',\n",
            "                                        '6. volume': '38962839',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-28': {'1. open': '167.2500',\n",
            "                                        '2. high': '170.0200',\n",
            "                                        '3. low': '165.1900',\n",
            "                                        '4. close': '166.4800',\n",
            "                                        '5. adjusted close': '161.8456',\n",
            "                                        '6. volume': '41668545',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-03-29': {'1. open': '167.8050',\n",
            "                                        '2. high': '171.7500',\n",
            "                                        '3. low': '166.9000',\n",
            "                                        '4. close': '167.7800',\n",
            "                                        '5. adjusted close': '163.1094',\n",
            "                                        '6. volume': '38398505',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-02': {'1. open': '167.8800',\n",
            "                                        '2. high': '168.9400',\n",
            "                                        '3. low': '164.4700',\n",
            "                                        '4. close': '166.6800',\n",
            "                                        '5. adjusted close': '162.0400',\n",
            "                                        '6. volume': '37586791',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-03': {'1. open': '167.6400',\n",
            "                                        '2. high': '168.7455',\n",
            "                                        '3. low': '164.8800',\n",
            "                                        '4. close': '168.3900',\n",
            "                                        '5. adjusted close': '163.7024',\n",
            "                                        '6. volume': '30278046',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-04': {'1. open': '164.8800',\n",
            "                                        '2. high': '172.0100',\n",
            "                                        '3. low': '164.7700',\n",
            "                                        '4. close': '171.6100',\n",
            "                                        '5. adjusted close': '166.8328',\n",
            "                                        '6. volume': '34605489',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-05': {'1. open': '172.5800',\n",
            "                                        '2. high': '174.2304',\n",
            "                                        '3. low': '172.0800',\n",
            "                                        '4. close': '172.8000',\n",
            "                                        '5. adjusted close': '167.9896',\n",
            "                                        '6. volume': '26933197',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-06': {'1. open': '170.9700',\n",
            "                                        '2. high': '172.4800',\n",
            "                                        '3. low': '168.2000',\n",
            "                                        '4. close': '168.3800',\n",
            "                                        '5. adjusted close': '163.6927',\n",
            "                                        '6. volume': '35005290',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-09': {'1. open': '169.8800',\n",
            "                                        '2. high': '173.0900',\n",
            "                                        '3. low': '169.8450',\n",
            "                                        '4. close': '170.0500',\n",
            "                                        '5. adjusted close': '165.3162',\n",
            "                                        '6. volume': '29017718',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-10': {'1. open': '173.0000',\n",
            "                                        '2. high': '174.0000',\n",
            "                                        '3. low': '171.5300',\n",
            "                                        '4. close': '173.2500',\n",
            "                                        '5. adjusted close': '168.4271',\n",
            "                                        '6. volume': '28614241',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-11': {'1. open': '172.2300',\n",
            "                                        '2. high': '173.9232',\n",
            "                                        '3. low': '171.7000',\n",
            "                                        '4. close': '172.4400',\n",
            "                                        '5. adjusted close': '167.6397',\n",
            "                                        '6. volume': '22431640',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-12': {'1. open': '173.4100',\n",
            "                                        '2. high': '175.0000',\n",
            "                                        '3. low': '173.0400',\n",
            "                                        '4. close': '174.1400',\n",
            "                                        '5. adjusted close': '169.2923',\n",
            "                                        '6. volume': '22889285',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-13': {'1. open': '174.7800',\n",
            "                                        '2. high': '175.8400',\n",
            "                                        '3. low': '173.8500',\n",
            "                                        '4. close': '174.7300',\n",
            "                                        '5. adjusted close': '169.8659',\n",
            "                                        '6. volume': '25124255',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-16': {'1. open': '175.0301',\n",
            "                                        '2. high': '176.1900',\n",
            "                                        '3. low': '174.8301',\n",
            "                                        '4. close': '175.8200',\n",
            "                                        '5. adjusted close': '170.9256',\n",
            "                                        '6. volume': '21578420',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-17': {'1. open': '176.4900',\n",
            "                                        '2. high': '178.9365',\n",
            "                                        '3. low': '176.4100',\n",
            "                                        '4. close': '178.2400',\n",
            "                                        '5. adjusted close': '173.2782',\n",
            "                                        '6. volume': '26605442',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-18': {'1. open': '177.8100',\n",
            "                                        '2. high': '178.8200',\n",
            "                                        '3. low': '176.8800',\n",
            "                                        '4. close': '177.8400',\n",
            "                                        '5. adjusted close': '172.8893',\n",
            "                                        '6. volume': '20754538',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-19': {'1. open': '174.9500',\n",
            "                                        '2. high': '175.3900',\n",
            "                                        '3. low': '172.6600',\n",
            "                                        '4. close': '172.8000',\n",
            "                                        '5. adjusted close': '167.9896',\n",
            "                                        '6. volume': '34808800',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-20': {'1. open': '170.5950',\n",
            "                                        '2. high': '171.2184',\n",
            "                                        '3. low': '165.4300',\n",
            "                                        '4. close': '165.7200',\n",
            "                                        '5. adjusted close': '161.1067',\n",
            "                                        '6. volume': '65491140',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-23': {'1. open': '166.8348',\n",
            "                                        '2. high': '166.9200',\n",
            "                                        '3. low': '164.0900',\n",
            "                                        '4. close': '165.2400',\n",
            "                                        '5. adjusted close': '160.6401',\n",
            "                                        '6. volume': '36515477',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-24': {'1. open': '165.6700',\n",
            "                                        '2. high': '166.3300',\n",
            "                                        '3. low': '161.2201',\n",
            "                                        '4. close': '162.9400',\n",
            "                                        '5. adjusted close': '158.4041',\n",
            "                                        '6. volume': '33692017',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-25': {'1. open': '162.6200',\n",
            "                                        '2. high': '165.4200',\n",
            "                                        '3. low': '162.4100',\n",
            "                                        '4. close': '163.6500',\n",
            "                                        '5. adjusted close': '159.0943',\n",
            "                                        '6. volume': '28382084',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-26': {'1. open': '164.1200',\n",
            "                                        '2. high': '165.7300',\n",
            "                                        '3. low': '163.3700',\n",
            "                                        '4. close': '164.2200',\n",
            "                                        '5. adjusted close': '159.6485',\n",
            "                                        '6. volume': '27963014',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-27': {'1. open': '164.0000',\n",
            "                                        '2. high': '164.3300',\n",
            "                                        '3. low': '160.6300',\n",
            "                                        '4. close': '162.3200',\n",
            "                                        '5. adjusted close': '157.8014',\n",
            "                                        '6. volume': '35655839',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-04-30': {'1. open': '162.1302',\n",
            "                                        '2. high': '167.2600',\n",
            "                                        '3. low': '161.8400',\n",
            "                                        '4. close': '165.2600',\n",
            "                                        '5. adjusted close': '160.6595',\n",
            "                                        '6. volume': '42427424',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-01': {'1. open': '166.4102',\n",
            "                                        '2. high': '169.2000',\n",
            "                                        '3. low': '165.2700',\n",
            "                                        '4. close': '169.1000',\n",
            "                                        '5. adjusted close': '164.3926',\n",
            "                                        '6. volume': '53569376',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-02': {'1. open': '175.2250',\n",
            "                                        '2. high': '177.7500',\n",
            "                                        '3. low': '173.8000',\n",
            "                                        '4. close': '176.5700',\n",
            "                                        '5. adjusted close': '171.6547',\n",
            "                                        '6. volume': '66539371',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-03': {'1. open': '175.8800',\n",
            "                                        '2. high': '177.5000',\n",
            "                                        '3. low': '174.4411',\n",
            "                                        '4. close': '176.8900',\n",
            "                                        '5. adjusted close': '171.9658',\n",
            "                                        '6. volume': '34068180',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-04': {'1. open': '178.2500',\n",
            "                                        '2. high': '184.2500',\n",
            "                                        '3. low': '178.1700',\n",
            "                                        '4. close': '183.8300',\n",
            "                                        '5. adjusted close': '178.7126',\n",
            "                                        '6. volume': '56201317',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-07': {'1. open': '185.1800',\n",
            "                                        '2. high': '187.6700',\n",
            "                                        '3. low': '184.7500',\n",
            "                                        '4. close': '185.1600',\n",
            "                                        '5. adjusted close': '180.0056',\n",
            "                                        '6. volume': '42451423',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-08': {'1. open': '184.9900',\n",
            "                                        '2. high': '186.2200',\n",
            "                                        '3. low': '183.6650',\n",
            "                                        '4. close': '186.0500',\n",
            "                                        '5. adjusted close': '180.8708',\n",
            "                                        '6. volume': '28402777',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-09': {'1. open': '186.5500',\n",
            "                                        '2. high': '187.4000',\n",
            "                                        '3. low': '185.2200',\n",
            "                                        '4. close': '187.3600',\n",
            "                                        '5. adjusted close': '182.1443',\n",
            "                                        '6. volume': '23211241',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-10': {'1. open': '187.7400',\n",
            "                                        '2. high': '190.3700',\n",
            "                                        '3. low': '187.6500',\n",
            "                                        '4. close': '190.0400',\n",
            "                                        '5. adjusted close': '184.7497',\n",
            "                                        '6. volume': '27989289',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-11': {'1. open': '189.4900',\n",
            "                                        '2. high': '190.0600',\n",
            "                                        '3. low': '187.4500',\n",
            "                                        '4. close': '188.5900',\n",
            "                                        '5. adjusted close': '184.0498',\n",
            "                                        '6. volume': '26212221',\n",
            "                                        '7. dividend amount': '0.7300',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-14': {'1. open': '189.0100',\n",
            "                                        '2. high': '189.5300',\n",
            "                                        '3. low': '187.8600',\n",
            "                                        '4. close': '188.1500',\n",
            "                                        '5. adjusted close': '183.6203',\n",
            "                                        '6. volume': '20778772',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-15': {'1. open': '186.7800',\n",
            "                                        '2. high': '187.0700',\n",
            "                                        '3. low': '185.1000',\n",
            "                                        '4. close': '186.4400',\n",
            "                                        '5. adjusted close': '181.9515',\n",
            "                                        '6. volume': '23695159',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-16': {'1. open': '186.0700',\n",
            "                                        '2. high': '188.4600',\n",
            "                                        '3. low': '186.0000',\n",
            "                                        '4. close': '188.1800',\n",
            "                                        '5. adjusted close': '183.6496',\n",
            "                                        '6. volume': '19183064',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-17': {'1. open': '188.0000',\n",
            "                                        '2. high': '188.9100',\n",
            "                                        '3. low': '186.3600',\n",
            "                                        '4. close': '186.9900',\n",
            "                                        '5. adjusted close': '182.4883',\n",
            "                                        '6. volume': '17294029',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-18': {'1. open': '187.1900',\n",
            "                                        '2. high': '187.8102',\n",
            "                                        '3. low': '186.1300',\n",
            "                                        '4. close': '186.3100',\n",
            "                                        '5. adjusted close': '181.8246',\n",
            "                                        '6. volume': '18297728',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-21': {'1. open': '188.0000',\n",
            "                                        '2. high': '189.2700',\n",
            "                                        '3. low': '186.9106',\n",
            "                                        '4. close': '187.6300',\n",
            "                                        '5. adjusted close': '183.1129',\n",
            "                                        '6. volume': '18400787',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-22': {'1. open': '188.3750',\n",
            "                                        '2. high': '188.8800',\n",
            "                                        '3. low': '186.7800',\n",
            "                                        '4. close': '187.1600',\n",
            "                                        '5. adjusted close': '182.6542',\n",
            "                                        '6. volume': '15240704',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-23': {'1. open': '186.3500',\n",
            "                                        '2. high': '188.5000',\n",
            "                                        '3. low': '185.7600',\n",
            "                                        '4. close': '188.3600',\n",
            "                                        '5. adjusted close': '183.8253',\n",
            "                                        '6. volume': '20058415',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-24': {'1. open': '188.7700',\n",
            "                                        '2. high': '188.8400',\n",
            "                                        '3. low': '186.2100',\n",
            "                                        '4. close': '188.1500',\n",
            "                                        '5. adjusted close': '183.6203',\n",
            "                                        '6. volume': '23233975',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-25': {'1. open': '188.2300',\n",
            "                                        '2. high': '189.6500',\n",
            "                                        '3. low': '187.6500',\n",
            "                                        '4. close': '188.5800',\n",
            "                                        '5. adjusted close': '184.0400',\n",
            "                                        '6. volume': '17460963',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-29': {'1. open': '187.6000',\n",
            "                                        '2. high': '188.7500',\n",
            "                                        '3. low': '186.8700',\n",
            "                                        '4. close': '187.9000',\n",
            "                                        '5. adjusted close': '183.3764',\n",
            "                                        '6. volume': '22514075',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-30': {'1. open': '187.7200',\n",
            "                                        '2. high': '188.0000',\n",
            "                                        '3. low': '186.7800',\n",
            "                                        '4. close': '187.5000',\n",
            "                                        '5. adjusted close': '182.9860',\n",
            "                                        '6. volume': '18690547',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-05-31': {'1. open': '187.2200',\n",
            "                                        '2. high': '188.2300',\n",
            "                                        '3. low': '186.1400',\n",
            "                                        '4. close': '186.8700',\n",
            "                                        '5. adjusted close': '182.3712',\n",
            "                                        '6. volume': '27482793',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-01': {'1. open': '187.9912',\n",
            "                                        '2. high': '190.2600',\n",
            "                                        '3. low': '187.7500',\n",
            "                                        '4. close': '190.2400',\n",
            "                                        '5. adjusted close': '185.6600',\n",
            "                                        '6. volume': '23442510',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-04': {'1. open': '191.6350',\n",
            "                                        '2. high': '193.4200',\n",
            "                                        '3. low': '191.3500',\n",
            "                                        '4. close': '191.8300',\n",
            "                                        '5. adjusted close': '187.2117',\n",
            "                                        '6. volume': '26266174',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-05': {'1. open': '193.0650',\n",
            "                                        '2. high': '193.9400',\n",
            "                                        '3. low': '192.3600',\n",
            "                                        '4. close': '193.3100',\n",
            "                                        '5. adjusted close': '188.6561',\n",
            "                                        '6. volume': '21565963',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-06': {'1. open': '193.6300',\n",
            "                                        '2. high': '194.0800',\n",
            "                                        '3. low': '191.9200',\n",
            "                                        '4. close': '193.9800',\n",
            "                                        '5. adjusted close': '189.3100',\n",
            "                                        '6. volume': '20933619',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-07': {'1. open': '194.1400',\n",
            "                                        '2. high': '194.2000',\n",
            "                                        '3. low': '192.3350',\n",
            "                                        '4. close': '193.4600',\n",
            "                                        '5. adjusted close': '188.8025',\n",
            "                                        '6. volume': '21347180',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-08': {'1. open': '191.1700',\n",
            "                                        '2. high': '192.0000',\n",
            "                                        '3. low': '189.7700',\n",
            "                                        '4. close': '191.7000',\n",
            "                                        '5. adjusted close': '187.0849',\n",
            "                                        '6. volume': '26656799',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-11': {'1. open': '191.3500',\n",
            "                                        '2. high': '191.9700',\n",
            "                                        '3. low': '190.2100',\n",
            "                                        '4. close': '191.2300',\n",
            "                                        '5. adjusted close': '186.6262',\n",
            "                                        '6. volume': '18308460',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-12': {'1. open': '191.3850',\n",
            "                                        '2. high': '192.6110',\n",
            "                                        '3. low': '191.1500',\n",
            "                                        '4. close': '192.2800',\n",
            "                                        '5. adjusted close': '187.6509',\n",
            "                                        '6. volume': '16911141',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-13': {'1. open': '192.4200',\n",
            "                                        '2. high': '192.8800',\n",
            "                                        '3. low': '190.4400',\n",
            "                                        '4. close': '190.7000',\n",
            "                                        '5. adjusted close': '186.1090',\n",
            "                                        '6. volume': '21638393',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-14': {'1. open': '191.5500',\n",
            "                                        '2. high': '191.5700',\n",
            "                                        '3. low': '190.2200',\n",
            "                                        '4. close': '190.8000',\n",
            "                                        '5. adjusted close': '186.2065',\n",
            "                                        '6. volume': '21610074',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-15': {'1. open': '190.0300',\n",
            "                                        '2. high': '190.1600',\n",
            "                                        '3. low': '188.2600',\n",
            "                                        '4. close': '188.8400',\n",
            "                                        '5. adjusted close': '184.2937',\n",
            "                                        '6. volume': '61719160',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-18': {'1. open': '187.8800',\n",
            "                                        '2. high': '189.2200',\n",
            "                                        '3. low': '187.2000',\n",
            "                                        '4. close': '188.7400',\n",
            "                                        '5. adjusted close': '184.1961',\n",
            "                                        '6. volume': '18484865',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-19': {'1. open': '185.1400',\n",
            "                                        '2. high': '186.3300',\n",
            "                                        '3. low': '183.4500',\n",
            "                                        '4. close': '185.6900',\n",
            "                                        '5. adjusted close': '181.2196',\n",
            "                                        '6. volume': '33578455',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-20': {'1. open': '186.3500',\n",
            "                                        '2. high': '187.2000',\n",
            "                                        '3. low': '185.7300',\n",
            "                                        '4. close': '186.5000',\n",
            "                                        '5. adjusted close': '182.0101',\n",
            "                                        '6. volume': '20628701',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-21': {'1. open': '187.2500',\n",
            "                                        '2. high': '188.3500',\n",
            "                                        '3. low': '184.9400',\n",
            "                                        '4. close': '185.4600',\n",
            "                                        '5. adjusted close': '180.9951',\n",
            "                                        '6. volume': '25711898',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-22': {'1. open': '186.1200',\n",
            "                                        '2. high': '186.1500',\n",
            "                                        '3. low': '184.7000',\n",
            "                                        '4. close': '184.9200',\n",
            "                                        '5. adjusted close': '180.4681',\n",
            "                                        '6. volume': '27200447',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-25': {'1. open': '183.4000',\n",
            "                                        '2. high': '184.9200',\n",
            "                                        '3. low': '180.7300',\n",
            "                                        '4. close': '182.1700',\n",
            "                                        '5. adjusted close': '177.7843',\n",
            "                                        '6. volume': '31663096',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-26': {'1. open': '182.9900',\n",
            "                                        '2. high': '186.5300',\n",
            "                                        '3. low': '182.5400',\n",
            "                                        '4. close': '184.4300',\n",
            "                                        '5. adjusted close': '179.9899',\n",
            "                                        '6. volume': '24569201',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-27': {'1. open': '185.2278',\n",
            "                                        '2. high': '187.2800',\n",
            "                                        '3. low': '184.0300',\n",
            "                                        '4. close': '184.1600',\n",
            "                                        '5. adjusted close': '179.7264',\n",
            "                                        '6. volume': '25285328',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-28': {'1. open': '184.1000',\n",
            "                                        '2. high': '186.2100',\n",
            "                                        '3. low': '183.8000',\n",
            "                                        '4. close': '185.5000',\n",
            "                                        '5. adjusted close': '181.0341',\n",
            "                                        '6. volume': '17365235',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-06-29': {'1. open': '186.2900',\n",
            "                                        '2. high': '187.1900',\n",
            "                                        '3. low': '182.9100',\n",
            "                                        '4. close': '185.1100',\n",
            "                                        '5. adjusted close': '180.6535',\n",
            "                                        '6. volume': '22737666',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-02': {'1. open': '183.8200',\n",
            "                                        '2. high': '187.3000',\n",
            "                                        '3. low': '183.4200',\n",
            "                                        '4. close': '187.1800',\n",
            "                                        '5. adjusted close': '182.6737',\n",
            "                                        '6. volume': '17731343',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-03': {'1. open': '187.7900',\n",
            "                                        '2. high': '187.9500',\n",
            "                                        '3. low': '183.5400',\n",
            "                                        '4. close': '183.9200',\n",
            "                                        '5. adjusted close': '179.4922',\n",
            "                                        '6. volume': '13954806',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-05': {'1. open': '185.2600',\n",
            "                                        '2. high': '186.4100',\n",
            "                                        '3. low': '184.2800',\n",
            "                                        '4. close': '185.4000',\n",
            "                                        '5. adjusted close': '180.9365',\n",
            "                                        '6. volume': '16604248',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-06': {'1. open': '185.4200',\n",
            "                                        '2. high': '188.4340',\n",
            "                                        '3. low': '185.2000',\n",
            "                                        '4. close': '187.9700',\n",
            "                                        '5. adjusted close': '183.4447',\n",
            "                                        '6. volume': '17485245',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-09': {'1. open': '189.5000',\n",
            "                                        '2. high': '190.6800',\n",
            "                                        '3. low': '189.3000',\n",
            "                                        '4. close': '190.5800',\n",
            "                                        '5. adjusted close': '185.9918',\n",
            "                                        '6. volume': '19756634',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-10': {'1. open': '190.7100',\n",
            "                                        '2. high': '191.2800',\n",
            "                                        '3. low': '190.1801',\n",
            "                                        '4. close': '190.3500',\n",
            "                                        '5. adjusted close': '185.7674',\n",
            "                                        '6. volume': '15939149',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-11': {'1. open': '188.5000',\n",
            "                                        '2. high': '189.7799',\n",
            "                                        '3. low': '187.6100',\n",
            "                                        '4. close': '187.8800',\n",
            "                                        '5. adjusted close': '183.3568',\n",
            "                                        '6. volume': '18831470',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-12': {'1. open': '189.5300',\n",
            "                                        '2. high': '191.4100',\n",
            "                                        '3. low': '189.3100',\n",
            "                                        '4. close': '191.0300',\n",
            "                                        '5. adjusted close': '186.4310',\n",
            "                                        '6. volume': '18041131',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-13': {'1. open': '191.0800',\n",
            "                                        '2. high': '191.8400',\n",
            "                                        '3. low': '190.9000',\n",
            "                                        '4. close': '191.3300',\n",
            "                                        '5. adjusted close': '186.7238',\n",
            "                                        '6. volume': '12519792',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-16': {'1. open': '191.5200',\n",
            "                                        '2. high': '192.6500',\n",
            "                                        '3. low': '190.4150',\n",
            "                                        '4. close': '190.9100',\n",
            "                                        '5. adjusted close': '186.3139',\n",
            "                                        '6. volume': '15043110',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-17': {'1. open': '189.7500',\n",
            "                                        '2. high': '191.8700',\n",
            "                                        '3. low': '189.2000',\n",
            "                                        '4. close': '191.4500',\n",
            "                                        '5. adjusted close': '186.8409',\n",
            "                                        '6. volume': '15534523',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-18': {'1. open': '191.7800',\n",
            "                                        '2. high': '191.8000',\n",
            "                                        '3. low': '189.9300',\n",
            "                                        '4. close': '190.4000',\n",
            "                                        '5. adjusted close': '185.8162',\n",
            "                                        '6. volume': '16393381',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-19': {'1. open': '189.6900',\n",
            "                                        '2. high': '192.5500',\n",
            "                                        '3. low': '189.6900',\n",
            "                                        '4. close': '191.8800',\n",
            "                                        '5. adjusted close': '187.2605',\n",
            "                                        '6. volume': '20286752',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-20': {'1. open': '191.7800',\n",
            "                                        '2. high': '192.4300',\n",
            "                                        '3. low': '190.1700',\n",
            "                                        '4. close': '191.4400',\n",
            "                                        '5. adjusted close': '186.8311',\n",
            "                                        '6. volume': '20706042',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-23': {'1. open': '190.6800',\n",
            "                                        '2. high': '191.9600',\n",
            "                                        '3. low': '189.5600',\n",
            "                                        '4. close': '191.6100',\n",
            "                                        '5. adjusted close': '186.9970',\n",
            "                                        '6. volume': '15989365',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-24': {'1. open': '192.4500',\n",
            "                                        '2. high': '193.6601',\n",
            "                                        '3. low': '192.0500',\n",
            "                                        '4. close': '193.0000',\n",
            "                                        '5. adjusted close': '188.3536',\n",
            "                                        '6. volume': '18697898',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-25': {'1. open': '193.0602',\n",
            "                                        '2. high': '194.8500',\n",
            "                                        '3. low': '192.4300',\n",
            "                                        '4. close': '194.8200',\n",
            "                                        '5. adjusted close': '190.1298',\n",
            "                                        '6. volume': '16826483',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-26': {'1. open': '194.6100',\n",
            "                                        '2. high': '195.9600',\n",
            "                                        '3. low': '193.6100',\n",
            "                                        '4. close': '194.2100',\n",
            "                                        '5. adjusted close': '189.5345',\n",
            "                                        '6. volume': '19075964',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-27': {'1. open': '194.9900',\n",
            "                                        '2. high': '195.1900',\n",
            "                                        '3. low': '190.1000',\n",
            "                                        '4. close': '190.9800',\n",
            "                                        '5. adjusted close': '186.3822',\n",
            "                                        '6. volume': '24023972',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-30': {'1. open': '191.9000',\n",
            "                                        '2. high': '192.2000',\n",
            "                                        '3. low': '189.0700',\n",
            "                                        '4. close': '189.9100',\n",
            "                                        '5. adjusted close': '185.3380',\n",
            "                                        '6. volume': '21029535',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-07-31': {'1. open': '190.3000',\n",
            "                                        '2. high': '192.1400',\n",
            "                                        '3. low': '189.3400',\n",
            "                                        '4. close': '190.2900',\n",
            "                                        '5. adjusted close': '185.7088',\n",
            "                                        '6. volume': '39373038',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-01': {'1. open': '199.1300',\n",
            "                                        '2. high': '201.7600',\n",
            "                                        '3. low': '197.3100',\n",
            "                                        '4. close': '201.5000',\n",
            "                                        '5. adjusted close': '196.6489',\n",
            "                                        '6. volume': '67935716',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-02': {'1. open': '200.5800',\n",
            "                                        '2. high': '208.3800',\n",
            "                                        '3. low': '200.3500',\n",
            "                                        '4. close': '207.3900',\n",
            "                                        '5. adjusted close': '202.3971',\n",
            "                                        '6. volume': '62404012',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-03': {'1. open': '207.0300',\n",
            "                                        '2. high': '208.7400',\n",
            "                                        '3. low': '205.4803',\n",
            "                                        '4. close': '207.9900',\n",
            "                                        '5. adjusted close': '202.9827',\n",
            "                                        '6. volume': '33447396',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-06': {'1. open': '208.0000',\n",
            "                                        '2. high': '209.2500',\n",
            "                                        '3. low': '207.0700',\n",
            "                                        '4. close': '209.0700',\n",
            "                                        '5. adjusted close': '204.0367',\n",
            "                                        '6. volume': '25425387',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-07': {'1. open': '209.3200',\n",
            "                                        '2. high': '209.5000',\n",
            "                                        '3. low': '206.7600',\n",
            "                                        '4. close': '207.1100',\n",
            "                                        '5. adjusted close': '202.1239',\n",
            "                                        '6. volume': '25587387',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-08': {'1. open': '206.0500',\n",
            "                                        '2. high': '207.8100',\n",
            "                                        '3. low': '204.5200',\n",
            "                                        '4. close': '207.2500',\n",
            "                                        '5. adjusted close': '202.2605',\n",
            "                                        '6. volume': '22525487',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-09': {'1. open': '207.2800',\n",
            "                                        '2. high': '209.7800',\n",
            "                                        '3. low': '207.2000',\n",
            "                                        '4. close': '208.8800',\n",
            "                                        '5. adjusted close': '203.8513',\n",
            "                                        '6. volume': '23492626',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-10': {'1. open': '207.3600',\n",
            "                                        '2. high': '209.1000',\n",
            "                                        '3. low': '206.6700',\n",
            "                                        '4. close': '207.5300',\n",
            "                                        '5. adjusted close': '203.2462',\n",
            "                                        '6. volume': '24611202',\n",
            "                                        '7. dividend amount': '0.7300',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-13': {'1. open': '207.7000',\n",
            "                                        '2. high': '210.9520',\n",
            "                                        '3. low': '207.7000',\n",
            "                                        '4. close': '208.8700',\n",
            "                                        '5. adjusted close': '204.5585',\n",
            "                                        '6. volume': '25890880',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-14': {'1. open': '210.1550',\n",
            "                                        '2. high': '210.5600',\n",
            "                                        '3. low': '208.2600',\n",
            "                                        '4. close': '209.7500',\n",
            "                                        '5. adjusted close': '205.4204',\n",
            "                                        '6. volume': '20748010',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-15': {'1. open': '209.2200',\n",
            "                                        '2. high': '210.7400',\n",
            "                                        '3. low': '208.3300',\n",
            "                                        '4. close': '210.2400',\n",
            "                                        '5. adjusted close': '205.9003',\n",
            "                                        '6. volume': '28807564',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-16': {'1. open': '211.7500',\n",
            "                                        '2. high': '213.8121',\n",
            "                                        '3. low': '211.4700',\n",
            "                                        '4. close': '213.3200',\n",
            "                                        '5. adjusted close': '208.9167',\n",
            "                                        '6. volume': '28500367',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-17': {'1. open': '213.4400',\n",
            "                                        '2. high': '217.9500',\n",
            "                                        '3. low': '213.1600',\n",
            "                                        '4. close': '217.5800',\n",
            "                                        '5. adjusted close': '213.0888',\n",
            "                                        '6. volume': '35426997',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-20': {'1. open': '218.1000',\n",
            "                                        '2. high': '219.1800',\n",
            "                                        '3. low': '215.1100',\n",
            "                                        '4. close': '215.4600',\n",
            "                                        '5. adjusted close': '211.0125',\n",
            "                                        '6. volume': '30287695',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-21': {'1. open': '216.8000',\n",
            "                                        '2. high': '217.1900',\n",
            "                                        '3. low': '214.0250',\n",
            "                                        '4. close': '215.0400',\n",
            "                                        '5. adjusted close': '210.6012',\n",
            "                                        '6. volume': '26159755',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-22': {'1. open': '214.1000',\n",
            "                                        '2. high': '216.3600',\n",
            "                                        '3. low': '213.8400',\n",
            "                                        '4. close': '215.0500',\n",
            "                                        '5. adjusted close': '210.6110',\n",
            "                                        '6. volume': '19018131',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-23': {'1. open': '214.6500',\n",
            "                                        '2. high': '217.0500',\n",
            "                                        '3. low': '214.6000',\n",
            "                                        '4. close': '215.4900',\n",
            "                                        '5. adjusted close': '211.0419',\n",
            "                                        '6. volume': '18883224',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-24': {'1. open': '216.6000',\n",
            "                                        '2. high': '216.9000',\n",
            "                                        '3. low': '215.1100',\n",
            "                                        '4. close': '216.1600',\n",
            "                                        '5. adjusted close': '211.6981',\n",
            "                                        '6. volume': '18476356',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-27': {'1. open': '217.1500',\n",
            "                                        '2. high': '218.7400',\n",
            "                                        '3. low': '216.3300',\n",
            "                                        '4. close': '217.9400',\n",
            "                                        '5. adjusted close': '213.4413',\n",
            "                                        '6. volume': '20525117',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-28': {'1. open': '219.0100',\n",
            "                                        '2. high': '220.5400',\n",
            "                                        '3. low': '218.9200',\n",
            "                                        '4. close': '219.7000',\n",
            "                                        '5. adjusted close': '215.1650',\n",
            "                                        '6. volume': '22776766',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-29': {'1. open': '220.1500',\n",
            "                                        '2. high': '223.4900',\n",
            "                                        '3. low': '219.4100',\n",
            "                                        '4. close': '222.9800',\n",
            "                                        '5. adjusted close': '218.3773',\n",
            "                                        '6. volume': '27254804',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-30': {'1. open': '223.2500',\n",
            "                                        '2. high': '228.2600',\n",
            "                                        '3. low': '222.4000',\n",
            "                                        '4. close': '225.0300',\n",
            "                                        '5. adjusted close': '220.3850',\n",
            "                                        '6. volume': '48793824',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-08-31': {'1. open': '226.5100',\n",
            "                                        '2. high': '228.8700',\n",
            "                                        '3. low': '226.0000',\n",
            "                                        '4. close': '227.6300',\n",
            "                                        '5. adjusted close': '222.9313',\n",
            "                                        '6. volume': '43340134',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-09-04': {'1. open': '228.4100',\n",
            "                                        '2. high': '229.1800',\n",
            "                                        '3. low': '226.6300',\n",
            "                                        '4. close': '228.3600',\n",
            "                                        '5. adjusted close': '223.6462',\n",
            "                                        '6. volume': '27390132',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-09-05': {'1. open': '228.9900',\n",
            "                                        '2. high': '229.6700',\n",
            "                                        '3. low': '225.1000',\n",
            "                                        '4. close': '226.8700',\n",
            "                                        '5. adjusted close': '222.1870',\n",
            "                                        '6. volume': '33332960',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-09-06': {'1. open': '226.2300',\n",
            "                                        '2. high': '227.3500',\n",
            "                                        '3. low': '221.3000',\n",
            "                                        '4. close': '223.1000',\n",
            "                                        '5. adjusted close': '218.4948',\n",
            "                                        '6. volume': '34289976',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-09-07': {'1. open': '221.8500',\n",
            "                                        '2. high': '225.3700',\n",
            "                                        '3. low': '220.7100',\n",
            "                                        '4. close': '221.3000',\n",
            "                                        '5. adjusted close': '216.7320',\n",
            "                                        '6. volume': '37619810',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-09-10': {'1. open': '220.9500',\n",
            "                                        '2. high': '221.8500',\n",
            "                                        '3. low': '216.4700',\n",
            "                                        '4. close': '218.3300',\n",
            "                                        '5. adjusted close': '213.8233',\n",
            "                                        '6. volume': '39516453',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-09-11': {'1. open': '218.0100',\n",
            "                                        '2. high': '224.2990',\n",
            "                                        '3. low': '216.5600',\n",
            "                                        '4. close': '223.8500',\n",
            "                                        '5. adjusted close': '219.2293',\n",
            "                                        '6. volume': '35749049',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-09-12': {'1. open': '224.9400',\n",
            "                                        '2. high': '225.0000',\n",
            "                                        '3. low': '219.8400',\n",
            "                                        '4. close': '221.0700',\n",
            "                                        '5. adjusted close': '216.5067',\n",
            "                                        '6. volume': '49278740',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-09-13': {'1. open': '223.5200',\n",
            "                                        '2. high': '228.3500',\n",
            "                                        '3. low': '222.5700',\n",
            "                                        '4. close': '226.4100',\n",
            "                                        '5. adjusted close': '221.7365',\n",
            "                                        '6. volume': '41706377',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-09-14': {'1. open': '225.7500',\n",
            "                                        '2. high': '226.8400',\n",
            "                                        '3. low': '222.5220',\n",
            "                                        '4. close': '223.8400',\n",
            "                                        '5. adjusted close': '219.2195',\n",
            "                                        '6. volume': '31999289',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-09-17': {'1. open': '222.1500',\n",
            "                                        '2. high': '222.9500',\n",
            "                                        '3. low': '217.2700',\n",
            "                                        '4. close': '217.8800',\n",
            "                                        '5. adjusted close': '213.3826',\n",
            "                                        '6. volume': '37195133',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-09-18': {'1. open': '217.7900',\n",
            "                                        '2. high': '221.8500',\n",
            "                                        '3. low': '217.1200',\n",
            "                                        '4. close': '218.2400',\n",
            "                                        '5. adjusted close': '213.7351',\n",
            "                                        '6. volume': '31571712',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-09-19': {'1. open': '218.5000',\n",
            "                                        '2. high': '219.6200',\n",
            "                                        '3. low': '215.3000',\n",
            "                                        '4. close': '218.3700',\n",
            "                                        '5. adjusted close': '213.8624',\n",
            "                                        '6. volume': '27123833',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-09-20': {'1. open': '220.2400',\n",
            "                                        '2. high': '222.2800',\n",
            "                                        '3. low': '219.1500',\n",
            "                                        '4. close': '220.0300',\n",
            "                                        '5. adjusted close': '215.4882',\n",
            "                                        '6. volume': '26608794',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-09-21': {'1. open': '220.7800',\n",
            "                                        '2. high': '221.3600',\n",
            "                                        '3. low': '217.2900',\n",
            "                                        '4. close': '217.6600',\n",
            "                                        '5. adjusted close': '213.1671',\n",
            "                                        '6. volume': '96246748',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-09-24': {'1. open': '216.8200',\n",
            "                                        '2. high': '221.2600',\n",
            "                                        '3. low': '216.6300',\n",
            "                                        '4. close': '220.7900',\n",
            "                                        '5. adjusted close': '216.2325',\n",
            "                                        '6. volume': '27693358',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-09-25': {'1. open': '219.7500',\n",
            "                                        '2. high': '222.8200',\n",
            "                                        '3. low': '219.7000',\n",
            "                                        '4. close': '222.1900',\n",
            "                                        '5. adjusted close': '217.6036',\n",
            "                                        '6. volume': '24554379',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-09-26': {'1. open': '221.0000',\n",
            "                                        '2. high': '223.7500',\n",
            "                                        '3. low': '219.7600',\n",
            "                                        '4. close': '220.4200',\n",
            "                                        '5. adjusted close': '215.8701',\n",
            "                                        '6. volume': '23984706',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-09-27': {'1. open': '223.8200',\n",
            "                                        '2. high': '226.4400',\n",
            "                                        '3. low': '223.5400',\n",
            "                                        '4. close': '224.9500',\n",
            "                                        '5. adjusted close': '220.3066',\n",
            "                                        '6. volume': '30181227',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-09-28': {'1. open': '224.7900',\n",
            "                                        '2. high': '225.8400',\n",
            "                                        '3. low': '224.0200',\n",
            "                                        '4. close': '225.7400',\n",
            "                                        '5. adjusted close': '221.0803',\n",
            "                                        '6. volume': '22929364',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-01': {'1. open': '227.9500',\n",
            "                                        '2. high': '229.4200',\n",
            "                                        '3. low': '226.3500',\n",
            "                                        '4. close': '227.2600',\n",
            "                                        '5. adjusted close': '222.5689',\n",
            "                                        '6. volume': '23600802',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-02': {'1. open': '227.2500',\n",
            "                                        '2. high': '230.0000',\n",
            "                                        '3. low': '226.6300',\n",
            "                                        '4. close': '229.2800',\n",
            "                                        '5. adjusted close': '224.5472',\n",
            "                                        '6. volume': '24788170',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-03': {'1. open': '230.0500',\n",
            "                                        '2. high': '233.4700',\n",
            "                                        '3. low': '229.7800',\n",
            "                                        '4. close': '232.0700',\n",
            "                                        '5. adjusted close': '227.2797',\n",
            "                                        '6. volume': '28654799',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-04': {'1. open': '230.7800',\n",
            "                                        '2. high': '232.3500',\n",
            "                                        '3. low': '226.7300',\n",
            "                                        '4. close': '227.9900',\n",
            "                                        '5. adjusted close': '223.2839',\n",
            "                                        '6. volume': '32042000',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-05': {'1. open': '227.9600',\n",
            "                                        '2. high': '228.4100',\n",
            "                                        '3. low': '220.5800',\n",
            "                                        '4. close': '224.2900',\n",
            "                                        '5. adjusted close': '219.6602',\n",
            "                                        '6. volume': '33580463',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-08': {'1. open': '222.2100',\n",
            "                                        '2. high': '224.8000',\n",
            "                                        '3. low': '220.2000',\n",
            "                                        '4. close': '223.7700',\n",
            "                                        '5. adjusted close': '219.1510',\n",
            "                                        '6. volume': '29663923',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-09': {'1. open': '223.6400',\n",
            "                                        '2. high': '227.2700',\n",
            "                                        '3. low': '222.2462',\n",
            "                                        '4. close': '226.8700',\n",
            "                                        '5. adjusted close': '222.1870',\n",
            "                                        '6. volume': '26891029',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-10': {'1. open': '225.4600',\n",
            "                                        '2. high': '226.3500',\n",
            "                                        '3. low': '216.0500',\n",
            "                                        '4. close': '216.3600',\n",
            "                                        '5. adjusted close': '211.8939',\n",
            "                                        '6. volume': '41990554',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-11': {'1. open': '214.5200',\n",
            "                                        '2. high': '219.5000',\n",
            "                                        '3. low': '212.3200',\n",
            "                                        '4. close': '214.4500',\n",
            "                                        '5. adjusted close': '210.0234',\n",
            "                                        '6. volume': '53124392',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-12': {'1. open': '220.4200',\n",
            "                                        '2. high': '222.8800',\n",
            "                                        '3. low': '216.8400',\n",
            "                                        '4. close': '222.1100',\n",
            "                                        '5. adjusted close': '217.5252',\n",
            "                                        '6. volume': '40337851',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-15': {'1. open': '221.1600',\n",
            "                                        '2. high': '221.8300',\n",
            "                                        '3. low': '217.2700',\n",
            "                                        '4. close': '217.3600',\n",
            "                                        '5. adjusted close': '212.8733',\n",
            "                                        '6. volume': '30791007',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-16': {'1. open': '218.9300',\n",
            "                                        '2. high': '222.9900',\n",
            "                                        '3. low': '216.7627',\n",
            "                                        '4. close': '222.1500',\n",
            "                                        '5. adjusted close': '217.5644',\n",
            "                                        '6. volume': '29183963',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-17': {'1. open': '222.3000',\n",
            "                                        '2. high': '222.6400',\n",
            "                                        '3. low': '219.3400',\n",
            "                                        '4. close': '221.1900',\n",
            "                                        '5. adjusted close': '216.6242',\n",
            "                                        '6. volume': '22885397',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-18': {'1. open': '217.8600',\n",
            "                                        '2. high': '219.7400',\n",
            "                                        '3. low': '213.0000',\n",
            "                                        '4. close': '216.0200',\n",
            "                                        '5. adjusted close': '211.5610',\n",
            "                                        '6. volume': '32581315',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-19': {'1. open': '218.0600',\n",
            "                                        '2. high': '221.2600',\n",
            "                                        '3. low': '217.4300',\n",
            "                                        '4. close': '219.3100',\n",
            "                                        '5. adjusted close': '214.7830',\n",
            "                                        '6. volume': '33078726',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-22': {'1. open': '219.7900',\n",
            "                                        '2. high': '223.3600',\n",
            "                                        '3. low': '218.9400',\n",
            "                                        '4. close': '220.6500',\n",
            "                                        '5. adjusted close': '216.0954',\n",
            "                                        '6. volume': '28792082',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-23': {'1. open': '215.8300',\n",
            "                                        '2. high': '223.2500',\n",
            "                                        '3. low': '214.7000',\n",
            "                                        '4. close': '222.7300',\n",
            "                                        '5. adjusted close': '218.1324',\n",
            "                                        '6. volume': '38767846',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-24': {'1. open': '222.6000',\n",
            "                                        '2. high': '224.2300',\n",
            "                                        '3. low': '214.5400',\n",
            "                                        '4. close': '215.0900',\n",
            "                                        '5. adjusted close': '210.6501',\n",
            "                                        '6. volume': '40925163',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-25': {'1. open': '217.7100',\n",
            "                                        '2. high': '221.3800',\n",
            "                                        '3. low': '216.7500',\n",
            "                                        '4. close': '219.8000',\n",
            "                                        '5. adjusted close': '215.2629',\n",
            "                                        '6. volume': '29855768',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-26': {'1. open': '215.9000',\n",
            "                                        '2. high': '220.1900',\n",
            "                                        '3. low': '212.6700',\n",
            "                                        '4. close': '216.3000',\n",
            "                                        '5. adjusted close': '211.8352',\n",
            "                                        '6. volume': '47258375',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-29': {'1. open': '219.1900',\n",
            "                                        '2. high': '219.6900',\n",
            "                                        '3. low': '206.0900',\n",
            "                                        '4. close': '212.2400',\n",
            "                                        '5. adjusted close': '207.8590',\n",
            "                                        '6. volume': '45935520',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-30': {'1. open': '211.1500',\n",
            "                                        '2. high': '215.1800',\n",
            "                                        '3. low': '209.2700',\n",
            "                                        '4. close': '213.3000',\n",
            "                                        '5. adjusted close': '208.8971',\n",
            "                                        '6. volume': '36659990',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-10-31': {'1. open': '216.8800',\n",
            "                                        '2. high': '220.4500',\n",
            "                                        '3. low': '216.6200',\n",
            "                                        '4. close': '218.8600',\n",
            "                                        '5. adjusted close': '214.3423',\n",
            "                                        '6. volume': '38358933',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-01': {'1. open': '219.0500',\n",
            "                                        '2. high': '222.3600',\n",
            "                                        '3. low': '216.8100',\n",
            "                                        '4. close': '222.2200',\n",
            "                                        '5. adjusted close': '217.6330',\n",
            "                                        '6. volume': '58323180',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-02': {'1. open': '209.5500',\n",
            "                                        '2. high': '213.6500',\n",
            "                                        '3. low': '205.4300',\n",
            "                                        '4. close': '207.4800',\n",
            "                                        '5. adjusted close': '203.1972',\n",
            "                                        '6. volume': '91328654',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-05': {'1. open': '204.3000',\n",
            "                                        '2. high': '204.3900',\n",
            "                                        '3. low': '198.1700',\n",
            "                                        '4. close': '201.5900',\n",
            "                                        '5. adjusted close': '197.4288',\n",
            "                                        '6. volume': '66163669',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-06': {'1. open': '201.9200',\n",
            "                                        '2. high': '204.7200',\n",
            "                                        '3. low': '201.6900',\n",
            "                                        '4. close': '203.7700',\n",
            "                                        '5. adjusted close': '199.5638',\n",
            "                                        '6. volume': '31882881',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-07': {'1. open': '205.9700',\n",
            "                                        '2. high': '210.0600',\n",
            "                                        '3. low': '204.1300',\n",
            "                                        '4. close': '209.9500',\n",
            "                                        '5. adjusted close': '205.6162',\n",
            "                                        '6. volume': '33424434',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-08': {'1. open': '209.9800',\n",
            "                                        '2. high': '210.1200',\n",
            "                                        '3. low': '206.7500',\n",
            "                                        '4. close': '208.4900',\n",
            "                                        '5. adjusted close': '204.9013',\n",
            "                                        '6. volume': '25362636',\n",
            "                                        '7. dividend amount': '0.7300',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-09': {'1. open': '205.5500',\n",
            "                                        '2. high': '206.0100',\n",
            "                                        '3. low': '202.2500',\n",
            "                                        '4. close': '204.4700',\n",
            "                                        '5. adjusted close': '200.9505',\n",
            "                                        '6. volume': '34365750',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-12': {'1. open': '199.0000',\n",
            "                                        '2. high': '199.8500',\n",
            "                                        '3. low': '193.7900',\n",
            "                                        '4. close': '194.1700',\n",
            "                                        '5. adjusted close': '190.8278',\n",
            "                                        '6. volume': '51135518',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-13': {'1. open': '191.6300',\n",
            "                                        '2. high': '197.1800',\n",
            "                                        '3. low': '191.4501',\n",
            "                                        '4. close': '192.2300',\n",
            "                                        '5. adjusted close': '188.9212',\n",
            "                                        '6. volume': '46882936',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-14': {'1. open': '193.9000',\n",
            "                                        '2. high': '194.4800',\n",
            "                                        '3. low': '185.9300',\n",
            "                                        '4. close': '186.8000',\n",
            "                                        '5. adjusted close': '183.5847',\n",
            "                                        '6. volume': '60800957',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-15': {'1. open': '188.3900',\n",
            "                                        '2. high': '191.9700',\n",
            "                                        '3. low': '186.9000',\n",
            "                                        '4. close': '191.4100',\n",
            "                                        '5. adjusted close': '188.1153',\n",
            "                                        '6. volume': '46478801',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-16': {'1. open': '190.5000',\n",
            "                                        '2. high': '194.9695',\n",
            "                                        '3. low': '189.4600',\n",
            "                                        '4. close': '193.5300',\n",
            "                                        '5. adjusted close': '190.1988',\n",
            "                                        '6. volume': '36928253',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-19': {'1. open': '190.0000',\n",
            "                                        '2. high': '190.7000',\n",
            "                                        '3. low': '184.9900',\n",
            "                                        '4. close': '185.8600',\n",
            "                                        '5. adjusted close': '182.6608',\n",
            "                                        '6. volume': '41920872',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-20': {'1. open': '178.3700',\n",
            "                                        '2. high': '181.4700',\n",
            "                                        '3. low': '175.5100',\n",
            "                                        '4. close': '176.9800',\n",
            "                                        '5. adjusted close': '173.9337',\n",
            "                                        '6. volume': '67825247',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-21': {'1. open': '179.7300',\n",
            "                                        '2. high': '180.2700',\n",
            "                                        '3. low': '176.5500',\n",
            "                                        '4. close': '176.7800',\n",
            "                                        '5. adjusted close': '173.7371',\n",
            "                                        '6. volume': '31124210',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-23': {'1. open': '174.9400',\n",
            "                                        '2. high': '176.5950',\n",
            "                                        '3. low': '172.1000',\n",
            "                                        '4. close': '172.2900',\n",
            "                                        '5. adjusted close': '169.3244',\n",
            "                                        '6. volume': '23623972',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-26': {'1. open': '174.2400',\n",
            "                                        '2. high': '174.9500',\n",
            "                                        '3. low': '170.2600',\n",
            "                                        '4. close': '174.6200',\n",
            "                                        '5. adjusted close': '171.6143',\n",
            "                                        '6. volume': '44998520',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-27': {'1. open': '171.5100',\n",
            "                                        '2. high': '174.7700',\n",
            "                                        '3. low': '170.8800',\n",
            "                                        '4. close': '174.2400',\n",
            "                                        '5. adjusted close': '171.2409',\n",
            "                                        '6. volume': '41387377',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-28': {'1. open': '176.7300',\n",
            "                                        '2. high': '181.2900',\n",
            "                                        '3. low': '174.9300',\n",
            "                                        '4. close': '180.9400',\n",
            "                                        '5. adjusted close': '177.8255',\n",
            "                                        '6. volume': '46062539',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-29': {'1. open': '182.6600',\n",
            "                                        '2. high': '182.8000',\n",
            "                                        '3. low': '177.7000',\n",
            "                                        '4. close': '179.5500',\n",
            "                                        '5. adjusted close': '176.4595',\n",
            "                                        '6. volume': '41769992',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-11-30': {'1. open': '180.2900',\n",
            "                                        '2. high': '180.3300',\n",
            "                                        '3. low': '177.0300',\n",
            "                                        '4. close': '178.5800',\n",
            "                                        '5. adjusted close': '175.5062',\n",
            "                                        '6. volume': '39531549',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-12-03': {'1. open': '184.4600',\n",
            "                                        '2. high': '184.9400',\n",
            "                                        '3. low': '181.2100',\n",
            "                                        '4. close': '184.8200',\n",
            "                                        '5. adjusted close': '181.6387',\n",
            "                                        '6. volume': '40798002',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-12-04': {'1. open': '180.9500',\n",
            "                                        '2. high': '182.3899',\n",
            "                                        '3. low': '176.2700',\n",
            "                                        '4. close': '176.6900',\n",
            "                                        '5. adjusted close': '173.6487',\n",
            "                                        '6. volume': '41344282',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-12-06': {'1. open': '171.7600',\n",
            "                                        '2. high': '174.7800',\n",
            "                                        '3. low': '170.4200',\n",
            "                                        '4. close': '174.7200',\n",
            "                                        '5. adjusted close': '171.7126',\n",
            "                                        '6. volume': '43098410',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-12-07': {'1. open': '173.4900',\n",
            "                                        '2. high': '174.4900',\n",
            "                                        '3. low': '168.3000',\n",
            "                                        '4. close': '168.4900',\n",
            "                                        '5. adjusted close': '165.5898',\n",
            "                                        '6. volume': '42281631',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-12-10': {'1. open': '165.0000',\n",
            "                                        '2. high': '170.0900',\n",
            "                                        '3. low': '163.3300',\n",
            "                                        '4. close': '169.6000',\n",
            "                                        '5. adjusted close': '166.6807',\n",
            "                                        '6. volume': '62025994',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-12-11': {'1. open': '171.6600',\n",
            "                                        '2. high': '171.7900',\n",
            "                                        '3. low': '167.0000',\n",
            "                                        '4. close': '168.6300',\n",
            "                                        '5. adjusted close': '165.7274',\n",
            "                                        '6. volume': '47281665',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-12-12': {'1. open': '170.4000',\n",
            "                                        '2. high': '171.9200',\n",
            "                                        '3. low': '169.0200',\n",
            "                                        '4. close': '169.1000',\n",
            "                                        '5. adjusted close': '166.1893',\n",
            "                                        '6. volume': '35627674',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-12-13': {'1. open': '170.4900',\n",
            "                                        '2. high': '172.5700',\n",
            "                                        '3. low': '169.5500',\n",
            "                                        '4. close': '170.9500',\n",
            "                                        '5. adjusted close': '168.0075',\n",
            "                                        '6. volume': '31897827',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-12-14': {'1. open': '169.0000',\n",
            "                                        '2. high': '169.0800',\n",
            "                                        '3. low': '165.2800',\n",
            "                                        '4. close': '165.4800',\n",
            "                                        '5. adjusted close': '162.6316',\n",
            "                                        '6. volume': '40703710',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-12-17': {'1. open': '165.4500',\n",
            "                                        '2. high': '168.3500',\n",
            "                                        '3. low': '162.7300',\n",
            "                                        '4. close': '163.9400',\n",
            "                                        '5. adjusted close': '161.1181',\n",
            "                                        '6. volume': '44287922',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-12-18': {'1. open': '165.3800',\n",
            "                                        '2. high': '167.5300',\n",
            "                                        '3. low': '164.3900',\n",
            "                                        '4. close': '166.0700',\n",
            "                                        '5. adjusted close': '163.2115',\n",
            "                                        '6. volume': '33841518',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-12-19': {'1. open': '166.0000',\n",
            "                                        '2. high': '167.4500',\n",
            "                                        '3. low': '159.0900',\n",
            "                                        '4. close': '160.8900',\n",
            "                                        '5. adjusted close': '158.1206',\n",
            "                                        '6. volume': '49047297',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-12-20': {'1. open': '160.4000',\n",
            "                                        '2. high': '162.1100',\n",
            "                                        '3. low': '155.3000',\n",
            "                                        '4. close': '156.8300',\n",
            "                                        '5. adjusted close': '154.1305',\n",
            "                                        '6. volume': '64772960',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-12-21': {'1. open': '156.8600',\n",
            "                                        '2. high': '158.1600',\n",
            "                                        '3. low': '149.6300',\n",
            "                                        '4. close': '150.7300',\n",
            "                                        '5. adjusted close': '148.1355',\n",
            "                                        '6. volume': '95744384',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-12-24': {'1. open': '148.1500',\n",
            "                                        '2. high': '151.5500',\n",
            "                                        '3. low': '146.5900',\n",
            "                                        '4. close': '146.8300',\n",
            "                                        '5. adjusted close': '144.3027',\n",
            "                                        '6. volume': '37169232',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-12-26': {'1. open': '148.3000',\n",
            "                                        '2. high': '157.2300',\n",
            "                                        '3. low': '146.7200',\n",
            "                                        '4. close': '157.1700',\n",
            "                                        '5. adjusted close': '154.4647',\n",
            "                                        '6. volume': '58582544',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-12-27': {'1. open': '155.8400',\n",
            "                                        '2. high': '156.7700',\n",
            "                                        '3. low': '150.0700',\n",
            "                                        '4. close': '156.1500',\n",
            "                                        '5. adjusted close': '153.4622',\n",
            "                                        '6. volume': '53117065',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-12-28': {'1. open': '157.5000',\n",
            "                                        '2. high': '158.5200',\n",
            "                                        '3. low': '154.5500',\n",
            "                                        '4. close': '156.2300',\n",
            "                                        '5. adjusted close': '153.5409',\n",
            "                                        '6. volume': '42291424',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2018-12-31': {'1. open': '158.5300',\n",
            "                                        '2. high': '159.3600',\n",
            "                                        '3. low': '156.4800',\n",
            "                                        '4. close': '157.7400',\n",
            "                                        '5. adjusted close': '155.0249',\n",
            "                                        '6. volume': '35003466',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-02': {'1. open': '154.8900',\n",
            "                                        '2. high': '158.8500',\n",
            "                                        '3. low': '154.2300',\n",
            "                                        '4. close': '157.9200',\n",
            "                                        '5. adjusted close': '155.2018',\n",
            "                                        '6. volume': '37039737',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-03': {'1. open': '143.9800',\n",
            "                                        '2. high': '145.7200',\n",
            "                                        '3. low': '142.0000',\n",
            "                                        '4. close': '142.1900',\n",
            "                                        '5. adjusted close': '139.7425',\n",
            "                                        '6. volume': '91312195',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-04': {'1. open': '144.5300',\n",
            "                                        '2. high': '148.5499',\n",
            "                                        '3. low': '143.8000',\n",
            "                                        '4. close': '148.2600',\n",
            "                                        '5. adjusted close': '145.7080',\n",
            "                                        '6. volume': '58607070',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-07': {'1. open': '148.7000',\n",
            "                                        '2. high': '148.8300',\n",
            "                                        '3. low': '145.9000',\n",
            "                                        '4. close': '147.9300',\n",
            "                                        '5. adjusted close': '145.3837',\n",
            "                                        '6. volume': '54777764',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-08': {'1. open': '149.5600',\n",
            "                                        '2. high': '151.8200',\n",
            "                                        '3. low': '148.5200',\n",
            "                                        '4. close': '150.7500',\n",
            "                                        '5. adjusted close': '148.1552',\n",
            "                                        '6. volume': '41025314',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-09': {'1. open': '151.2900',\n",
            "                                        '2. high': '154.5300',\n",
            "                                        '3. low': '149.6300',\n",
            "                                        '4. close': '153.3100',\n",
            "                                        '5. adjusted close': '150.6711',\n",
            "                                        '6. volume': '45099081',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-10': {'1. open': '152.5000',\n",
            "                                        '2. high': '153.9700',\n",
            "                                        '3. low': '150.8600',\n",
            "                                        '4. close': '153.8000',\n",
            "                                        '5. adjusted close': '151.1527',\n",
            "                                        '6. volume': '35780670',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-11': {'1. open': '152.8800',\n",
            "                                        '2. high': '153.7000',\n",
            "                                        '3. low': '151.5100',\n",
            "                                        '4. close': '152.2900',\n",
            "                                        '5. adjusted close': '149.6687',\n",
            "                                        '6. volume': '27023241',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-14': {'1. open': '150.8500',\n",
            "                                        '2. high': '151.2700',\n",
            "                                        '3. low': '149.2200',\n",
            "                                        '4. close': '150.0000',\n",
            "                                        '5. adjusted close': '147.4181',\n",
            "                                        '6. volume': '32439186',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-15': {'1. open': '150.2700',\n",
            "                                        '2. high': '153.3900',\n",
            "                                        '3. low': '150.0500',\n",
            "                                        '4. close': '153.0700',\n",
            "                                        '5. adjusted close': '150.4352',\n",
            "                                        '6. volume': '28710324',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-16': {'1. open': '153.0800',\n",
            "                                        '2. high': '155.8800',\n",
            "                                        '3. low': '153.0000',\n",
            "                                        '4. close': '154.9400',\n",
            "                                        '5. adjusted close': '152.2731',\n",
            "                                        '6. volume': '30569706',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-17': {'1. open': '154.2000',\n",
            "                                        '2. high': '157.6600',\n",
            "                                        '3. low': '153.2600',\n",
            "                                        '4. close': '155.8600',\n",
            "                                        '5. adjusted close': '153.1772',\n",
            "                                        '6. volume': '29821160',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-18': {'1. open': '157.5000',\n",
            "                                        '2. high': '157.8800',\n",
            "                                        '3. low': '155.9806',\n",
            "                                        '4. close': '156.8200',\n",
            "                                        '5. adjusted close': '154.1207',\n",
            "                                        '6. volume': '33751023',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-22': {'1. open': '156.4100',\n",
            "                                        '2. high': '156.7300',\n",
            "                                        '3. low': '152.6200',\n",
            "                                        '4. close': '153.3000',\n",
            "                                        '5. adjusted close': '150.6613',\n",
            "                                        '6. volume': '30393970',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-23': {'1. open': '154.1500',\n",
            "                                        '2. high': '155.1400',\n",
            "                                        '3. low': '151.7000',\n",
            "                                        '4. close': '153.9200',\n",
            "                                        '5. adjusted close': '151.2706',\n",
            "                                        '6. volume': '23130570',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-24': {'1. open': '154.1100',\n",
            "                                        '2. high': '154.4800',\n",
            "                                        '3. low': '151.7400',\n",
            "                                        '4. close': '152.7000',\n",
            "                                        '5. adjusted close': '150.0716',\n",
            "                                        '6. volume': '25441549',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-25': {'1. open': '155.4800',\n",
            "                                        '2. high': '158.1300',\n",
            "                                        '3. low': '154.3200',\n",
            "                                        '4. close': '157.7600',\n",
            "                                        '5. adjusted close': '155.0445',\n",
            "                                        '6. volume': '33547893',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-28': {'1. open': '155.7900',\n",
            "                                        '2. high': '156.3300',\n",
            "                                        '3. low': '153.6600',\n",
            "                                        '4. close': '156.3000',\n",
            "                                        '5. adjusted close': '153.6096',\n",
            "                                        '6. volume': '26192058',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-29': {'1. open': '156.2500',\n",
            "                                        '2. high': '158.1300',\n",
            "                                        '3. low': '154.1100',\n",
            "                                        '4. close': '154.6800',\n",
            "                                        '5. adjusted close': '152.0175',\n",
            "                                        '6. volume': '41587239',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-30': {'1. open': '163.2500',\n",
            "                                        '2. high': '166.1500',\n",
            "                                        '3. low': '160.2300',\n",
            "                                        '4. close': '165.2500',\n",
            "                                        '5. adjusted close': '162.4056',\n",
            "                                        '6. volume': '61109780',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-01-31': {'1. open': '166.1100',\n",
            "                                        '2. high': '169.0000',\n",
            "                                        '3. low': '164.5600',\n",
            "                                        '4. close': '166.4400',\n",
            "                                        '5. adjusted close': '163.5751',\n",
            "                                        '6. volume': '40739649',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-02-01': {'1. open': '166.9600',\n",
            "                                        '2. high': '168.9800',\n",
            "                                        '3. low': '165.9300',\n",
            "                                        '4. close': '166.5200',\n",
            "                                        '5. adjusted close': '163.6537',\n",
            "                                        '6. volume': '32668138',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-02-04': {'1. open': '167.4100',\n",
            "                                        '2. high': '171.6550',\n",
            "                                        '3. low': '167.2800',\n",
            "                                        '4. close': '171.2500',\n",
            "                                        '5. adjusted close': '168.3023',\n",
            "                                        '6. volume': '31495582',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-02-05': {'1. open': '172.8600',\n",
            "                                        '2. high': '175.0800',\n",
            "                                        '3. low': '172.3501',\n",
            "                                        '4. close': '174.1800',\n",
            "                                        '5. adjusted close': '171.1819',\n",
            "                                        '6. volume': '36101628',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-02-06': {'1. open': '174.6500',\n",
            "                                        '2. high': '175.5700',\n",
            "                                        '3. low': '172.8531',\n",
            "                                        '4. close': '174.2400',\n",
            "                                        '5. adjusted close': '171.2409',\n",
            "                                        '6. volume': '28239591',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-02-07': {'1. open': '172.4000',\n",
            "                                        '2. high': '173.9400',\n",
            "                                        '3. low': '170.3400',\n",
            "                                        '4. close': '170.9400',\n",
            "                                        '5. adjusted close': '167.9977',\n",
            "                                        '6. volume': '31741690',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-02-08': {'1. open': '168.9900',\n",
            "                                        '2. high': '170.6600',\n",
            "                                        '3. low': '168.4200',\n",
            "                                        '4. close': '170.4100',\n",
            "                                        '5. adjusted close': '168.1942',\n",
            "                                        '6. volume': '23819966',\n",
            "                                        '7. dividend amount': '0.7300',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-02-11': {'1. open': '171.0500',\n",
            "                                        '2. high': '171.2100',\n",
            "                                        '3. low': '169.2500',\n",
            "                                        '4. close': '169.4300',\n",
            "                                        '5. adjusted close': '167.2270',\n",
            "                                        '6. volume': '20993425',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-02-12': {'1. open': '170.1000',\n",
            "                                        '2. high': '171.0000',\n",
            "                                        '3. low': '169.7000',\n",
            "                                        '4. close': '170.8900',\n",
            "                                        '5. adjusted close': '168.6680',\n",
            "                                        '6. volume': '22283523',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-02-13': {'1. open': '171.3900',\n",
            "                                        '2. high': '172.4800',\n",
            "                                        '3. low': '169.9200',\n",
            "                                        '4. close': '170.1800',\n",
            "                                        '5. adjusted close': '167.9672',\n",
            "                                        '6. volume': '22490233',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-02-14': {'1. open': '169.7100',\n",
            "                                        '2. high': '171.2615',\n",
            "                                        '3. low': '169.3800',\n",
            "                                        '4. close': '170.8000',\n",
            "                                        '5. adjusted close': '168.5791',\n",
            "                                        '6. volume': '21835747',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-02-15': {'1. open': '171.2500',\n",
            "                                        '2. high': '171.7000',\n",
            "                                        '3. low': '169.7500',\n",
            "                                        '4. close': '170.4200',\n",
            "                                        '5. adjusted close': '168.2041',\n",
            "                                        '6. volume': '24626814',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-02-19': {'1. open': '169.7100',\n",
            "                                        '2. high': '171.4400',\n",
            "                                        '3. low': '169.4900',\n",
            "                                        '4. close': '170.9300',\n",
            "                                        '5. adjusted close': '168.7075',\n",
            "                                        '6. volume': '18972826',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-02-20': {'1. open': '171.1900',\n",
            "                                        '2. high': '173.3200',\n",
            "                                        '3. low': '170.9900',\n",
            "                                        '4. close': '172.0300',\n",
            "                                        '5. adjusted close': '169.7931',\n",
            "                                        '6. volume': '26114362',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-02-21': {'1. open': '171.8000',\n",
            "                                        '2. high': '172.3700',\n",
            "                                        '3. low': '170.3000',\n",
            "                                        '4. close': '171.0600',\n",
            "                                        '5. adjusted close': '168.8358',\n",
            "                                        '6. volume': '17249670',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-02-22': {'1. open': '171.5800',\n",
            "                                        '2. high': '173.0000',\n",
            "                                        '3. low': '171.3800',\n",
            "                                        '4. close': '172.9700',\n",
            "                                        '5. adjusted close': '170.7209',\n",
            "                                        '6. volume': '18913154',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-02-25': {'1. open': '174.1600',\n",
            "                                        '2. high': '175.8700',\n",
            "                                        '3. low': '173.9500',\n",
            "                                        '4. close': '174.2300',\n",
            "                                        '5. adjusted close': '171.9645',\n",
            "                                        '6. volume': '21873358',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-02-26': {'1. open': '173.7100',\n",
            "                                        '2. high': '175.3000',\n",
            "                                        '3. low': '173.1732',\n",
            "                                        '4. close': '174.3300',\n",
            "                                        '5. adjusted close': '172.0632',\n",
            "                                        '6. volume': '17070211',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-02-27': {'1. open': '173.2100',\n",
            "                                        '2. high': '175.0000',\n",
            "                                        '3. low': '172.7300',\n",
            "                                        '4. close': '174.8700',\n",
            "                                        '5. adjusted close': '172.5962',\n",
            "                                        '6. volume': '27835389',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-02-28': {'1. open': '174.3200',\n",
            "                                        '2. high': '174.9100',\n",
            "                                        '3. low': '172.9200',\n",
            "                                        '4. close': '173.1500',\n",
            "                                        '5. adjusted close': '170.8986',\n",
            "                                        '6. volume': '28215416',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-01': {'1. open': '174.2800',\n",
            "                                        '2. high': '175.1500',\n",
            "                                        '3. low': '172.8900',\n",
            "                                        '4. close': '174.9700',\n",
            "                                        '5. adjusted close': '172.6949',\n",
            "                                        '6. volume': '25886167',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-04': {'1. open': '175.6900',\n",
            "                                        '2. high': '177.7500',\n",
            "                                        '3. low': '173.9700',\n",
            "                                        '4. close': '175.8500',\n",
            "                                        '5. adjusted close': '173.5635',\n",
            "                                        '6. volume': '27436203',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-05': {'1. open': '175.9400',\n",
            "                                        '2. high': '176.0000',\n",
            "                                        '3. low': '174.5400',\n",
            "                                        '4. close': '175.5300',\n",
            "                                        '5. adjusted close': '173.2476',\n",
            "                                        '6. volume': '19737419',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-06': {'1. open': '174.6700',\n",
            "                                        '2. high': '175.4900',\n",
            "                                        '3. low': '173.9400',\n",
            "                                        '4. close': '174.5200',\n",
            "                                        '5. adjusted close': '172.2508',\n",
            "                                        '6. volume': '20810384',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-07': {'1. open': '173.8700',\n",
            "                                        '2. high': '174.4400',\n",
            "                                        '3. low': '172.0200',\n",
            "                                        '4. close': '172.5000',\n",
            "                                        '5. adjusted close': '170.2570',\n",
            "                                        '6. volume': '24796374',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-08': {'1. open': '170.3200',\n",
            "                                        '2. high': '173.0700',\n",
            "                                        '3. low': '169.5000',\n",
            "                                        '4. close': '172.9100',\n",
            "                                        '5. adjusted close': '170.6617',\n",
            "                                        '6. volume': '23999358',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-11': {'1. open': '175.4900',\n",
            "                                        '2. high': '179.1200',\n",
            "                                        '3. low': '175.3500',\n",
            "                                        '4. close': '178.9000',\n",
            "                                        '5. adjusted close': '176.5738',\n",
            "                                        '6. volume': '32011034',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-12': {'1. open': '180.0000',\n",
            "                                        '2. high': '182.6700',\n",
            "                                        '3. low': '179.3700',\n",
            "                                        '4. close': '180.9100',\n",
            "                                        '5. adjusted close': '178.5577',\n",
            "                                        '6. volume': '32467584',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-13': {'1. open': '182.2500',\n",
            "                                        '2. high': '183.3000',\n",
            "                                        '3. low': '180.9200',\n",
            "                                        '4. close': '181.7100',\n",
            "                                        '5. adjusted close': '179.3473',\n",
            "                                        '6. volume': '31032524',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-14': {'1. open': '183.9000',\n",
            "                                        '2. high': '184.1000',\n",
            "                                        '3. low': '182.5600',\n",
            "                                        '4. close': '183.7300',\n",
            "                                        '5. adjusted close': '181.3410',\n",
            "                                        '6. volume': '23579508',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-15': {'1. open': '184.8500',\n",
            "                                        '2. high': '187.3300',\n",
            "                                        '3. low': '183.7400',\n",
            "                                        '4. close': '186.1200',\n",
            "                                        '5. adjusted close': '183.6999',\n",
            "                                        '6. volume': '39042912',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-18': {'1. open': '185.8000',\n",
            "                                        '2. high': '188.3900',\n",
            "                                        '3. low': '185.7900',\n",
            "                                        '4. close': '188.0200',\n",
            "                                        '5. adjusted close': '185.5752',\n",
            "                                        '6. volume': '26219832',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-19': {'1. open': '188.3500',\n",
            "                                        '2. high': '188.9900',\n",
            "                                        '3. low': '185.9200',\n",
            "                                        '4. close': '186.5300',\n",
            "                                        '5. adjusted close': '184.1046',\n",
            "                                        '6. volume': '31646369',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-20': {'1. open': '186.2300',\n",
            "                                        '2. high': '189.4900',\n",
            "                                        '3. low': '184.7300',\n",
            "                                        '4. close': '188.1600',\n",
            "                                        '5. adjusted close': '185.7134',\n",
            "                                        '6. volume': '31035231',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-21': {'1. open': '190.0200',\n",
            "                                        '2. high': '196.3300',\n",
            "                                        '3. low': '189.8100',\n",
            "                                        '4. close': '195.0900',\n",
            "                                        '5. adjusted close': '192.5533',\n",
            "                                        '6. volume': '51034237',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-22': {'1. open': '195.3400',\n",
            "                                        '2. high': '197.6900',\n",
            "                                        '3. low': '190.7800',\n",
            "                                        '4. close': '191.0500',\n",
            "                                        '5. adjusted close': '188.5658',\n",
            "                                        '6. volume': '42407666',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-25': {'1. open': '191.5100',\n",
            "                                        '2. high': '191.9800',\n",
            "                                        '3. low': '186.6000',\n",
            "                                        '4. close': '188.7400',\n",
            "                                        '5. adjusted close': '186.2859',\n",
            "                                        '6. volume': '43845293',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-26': {'1. open': '191.6640',\n",
            "                                        '2. high': '192.8800',\n",
            "                                        '3. low': '184.5800',\n",
            "                                        '4. close': '186.7900',\n",
            "                                        '5. adjusted close': '184.3612',\n",
            "                                        '6. volume': '49800538',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-27': {'1. open': '188.7500',\n",
            "                                        '2. high': '189.7600',\n",
            "                                        '3. low': '186.5500',\n",
            "                                        '4. close': '188.4700',\n",
            "                                        '5. adjusted close': '186.0194',\n",
            "                                        '6. volume': '29848427',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-28': {'1. open': '188.9500',\n",
            "                                        '2. high': '189.5590',\n",
            "                                        '3. low': '187.5300',\n",
            "                                        '4. close': '188.7200',\n",
            "                                        '5. adjusted close': '186.2661',\n",
            "                                        '6. volume': '20780363',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-03-29': {'1. open': '189.8300',\n",
            "                                        '2. high': '190.0800',\n",
            "                                        '3. low': '188.5400',\n",
            "                                        '4. close': '189.9500',\n",
            "                                        '5. adjusted close': '187.4801',\n",
            "                                        '6. volume': '23563961',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-01': {'1. open': '191.6400',\n",
            "                                        '2. high': '191.6800',\n",
            "                                        '3. low': '188.3800',\n",
            "                                        '4. close': '191.2400',\n",
            "                                        '5. adjusted close': '188.7534',\n",
            "                                        '6. volume': '27861964',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-02': {'1. open': '191.0900',\n",
            "                                        '2. high': '194.4600',\n",
            "                                        '3. low': '191.0500',\n",
            "                                        '4. close': '194.0200',\n",
            "                                        '5. adjusted close': '191.4972',\n",
            "                                        '6. volume': '22765732',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-03': {'1. open': '193.2500',\n",
            "                                        '2. high': '196.5000',\n",
            "                                        '3. low': '193.1500',\n",
            "                                        '4. close': '195.3500',\n",
            "                                        '5. adjusted close': '192.8099',\n",
            "                                        '6. volume': '23271830',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-04': {'1. open': '194.7900',\n",
            "                                        '2. high': '196.3700',\n",
            "                                        '3. low': '193.1400',\n",
            "                                        '4. close': '195.6900',\n",
            "                                        '5. adjusted close': '193.1455',\n",
            "                                        '6. volume': '19114275',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-05': {'1. open': '196.4500',\n",
            "                                        '2. high': '197.1000',\n",
            "                                        '3. low': '195.9300',\n",
            "                                        '4. close': '197.0000',\n",
            "                                        '5. adjusted close': '194.4385',\n",
            "                                        '6. volume': '18526644',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-08': {'1. open': '196.4200',\n",
            "                                        '2. high': '200.2300',\n",
            "                                        '3. low': '196.3400',\n",
            "                                        '4. close': '200.1000',\n",
            "                                        '5. adjusted close': '197.4982',\n",
            "                                        '6. volume': '25881697',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-09': {'1. open': '200.3200',\n",
            "                                        '2. high': '202.8500',\n",
            "                                        '3. low': '199.2300',\n",
            "                                        '4. close': '199.5000',\n",
            "                                        '5. adjusted close': '196.9060',\n",
            "                                        '6. volume': '35768237',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-10': {'1. open': '198.6800',\n",
            "                                        '2. high': '200.7400',\n",
            "                                        '3. low': '198.1800',\n",
            "                                        '4. close': '200.6200',\n",
            "                                        '5. adjusted close': '198.0114',\n",
            "                                        '6. volume': '21695288',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-11': {'1. open': '200.8500',\n",
            "                                        '2. high': '201.0000',\n",
            "                                        '3. low': '198.4431',\n",
            "                                        '4. close': '198.9500',\n",
            "                                        '5. adjusted close': '196.3631',\n",
            "                                        '6. volume': '20900808',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-12': {'1. open': '199.2000',\n",
            "                                        '2. high': '200.1400',\n",
            "                                        '3. low': '196.2100',\n",
            "                                        '4. close': '198.8700',\n",
            "                                        '5. adjusted close': '196.2842',\n",
            "                                        '6. volume': '27760668',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-15': {'1. open': '198.5800',\n",
            "                                        '2. high': '199.8500',\n",
            "                                        '3. low': '198.0100',\n",
            "                                        '4. close': '199.2300',\n",
            "                                        '5. adjusted close': '196.6395',\n",
            "                                        '6. volume': '17536646',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-16': {'1. open': '199.4600',\n",
            "                                        '2. high': '201.3700',\n",
            "                                        '3. low': '198.5600',\n",
            "                                        '4. close': '199.2500',\n",
            "                                        '5. adjusted close': '196.6592',\n",
            "                                        '6. volume': '25696385',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-17': {'1. open': '199.5400',\n",
            "                                        '2. high': '203.3800',\n",
            "                                        '3. low': '198.6100',\n",
            "                                        '4. close': '203.1300',\n",
            "                                        '5. adjusted close': '200.4888',\n",
            "                                        '6. volume': '28906780',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-18': {'1. open': '203.1200',\n",
            "                                        '2. high': '204.1500',\n",
            "                                        '3. low': '202.5200',\n",
            "                                        '4. close': '203.8600',\n",
            "                                        '5. adjusted close': '201.2093',\n",
            "                                        '6. volume': '24195766',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-22': {'1. open': '202.8300',\n",
            "                                        '2. high': '204.9400',\n",
            "                                        '3. low': '202.3400',\n",
            "                                        '4. close': '204.5300',\n",
            "                                        '5. adjusted close': '201.8706',\n",
            "                                        '6. volume': '19439545',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-23': {'1. open': '204.4300',\n",
            "                                        '2. high': '207.7500',\n",
            "                                        '3. low': '203.9000',\n",
            "                                        '4. close': '207.4800',\n",
            "                                        '5. adjusted close': '204.7822',\n",
            "                                        '6. volume': '23322991',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-24': {'1. open': '207.3600',\n",
            "                                        '2. high': '208.4800',\n",
            "                                        '3. low': '207.0500',\n",
            "                                        '4. close': '207.1600',\n",
            "                                        '5. adjusted close': '204.4664',\n",
            "                                        '6. volume': '17540609',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-25': {'1. open': '206.8300',\n",
            "                                        '2. high': '207.7600',\n",
            "                                        '3. low': '205.1200',\n",
            "                                        '4. close': '205.2800',\n",
            "                                        '5. adjusted close': '202.6108',\n",
            "                                        '6. volume': '18543206',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-26': {'1. open': '204.9000',\n",
            "                                        '2. high': '205.0000',\n",
            "                                        '3. low': '202.1200',\n",
            "                                        '4. close': '204.3000',\n",
            "                                        '5. adjusted close': '201.6436',\n",
            "                                        '6. volume': '18649102',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-29': {'1. open': '204.4000',\n",
            "                                        '2. high': '205.9700',\n",
            "                                        '3. low': '203.8600',\n",
            "                                        '4. close': '204.6100',\n",
            "                                        '5. adjusted close': '201.9495',\n",
            "                                        '6. volume': '22204716',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-04-30': {'1. open': '203.0600',\n",
            "                                        '2. high': '203.4000',\n",
            "                                        '3. low': '199.1100',\n",
            "                                        '4. close': '200.6700',\n",
            "                                        '5. adjusted close': '198.0608',\n",
            "                                        '6. volume': '46534923',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-01': {'1. open': '209.8800',\n",
            "                                        '2. high': '215.3100',\n",
            "                                        '3. low': '209.2300',\n",
            "                                        '4. close': '210.5200',\n",
            "                                        '5. adjusted close': '207.7827',\n",
            "                                        '6. volume': '64827328',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-02': {'1. open': '209.8400',\n",
            "                                        '2. high': '212.6500',\n",
            "                                        '3. low': '208.1300',\n",
            "                                        '4. close': '209.1500',\n",
            "                                        '5. adjusted close': '206.4305',\n",
            "                                        '6. volume': '31996324',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-03': {'1. open': '210.8900',\n",
            "                                        '2. high': '211.8400',\n",
            "                                        '3. low': '210.2300',\n",
            "                                        '4. close': '211.7500',\n",
            "                                        '5. adjusted close': '208.9967',\n",
            "                                        '6. volume': '20892378',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-06': {'1. open': '204.2900',\n",
            "                                        '2. high': '208.8400',\n",
            "                                        '3. low': '203.5000',\n",
            "                                        '4. close': '208.4800',\n",
            "                                        '5. adjusted close': '205.7692',\n",
            "                                        '6. volume': '32443113',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-07': {'1. open': '205.8800',\n",
            "                                        '2. high': '207.4175',\n",
            "                                        '3. low': '200.8250',\n",
            "                                        '4. close': '202.8600',\n",
            "                                        '5. adjusted close': '200.2223',\n",
            "                                        '6. volume': '38763698',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-08': {'1. open': '201.9000',\n",
            "                                        '2. high': '205.3400',\n",
            "                                        '3. low': '201.7500',\n",
            "                                        '4. close': '202.9000',\n",
            "                                        '5. adjusted close': '200.2618',\n",
            "                                        '6. volume': '26339504',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-09': {'1. open': '200.4000',\n",
            "                                        '2. high': '201.6800',\n",
            "                                        '3. low': '196.6600',\n",
            "                                        '4. close': '200.7200',\n",
            "                                        '5. adjusted close': '198.1101',\n",
            "                                        '6. volume': '34908607',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-10': {'1. open': '197.4190',\n",
            "                                        '2. high': '198.8500',\n",
            "                                        '3. low': '192.7700',\n",
            "                                        '4. close': '197.1800',\n",
            "                                        '5. adjusted close': '195.3761',\n",
            "                                        '6. volume': '41208712',\n",
            "                                        '7. dividend amount': '0.7700',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-13': {'1. open': '187.7100',\n",
            "                                        '2. high': '189.4800',\n",
            "                                        '3. low': '182.8500',\n",
            "                                        '4. close': '185.7200',\n",
            "                                        '5. adjusted close': '184.0210',\n",
            "                                        '6. volume': '57430623',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-14': {'1. open': '186.4100',\n",
            "                                        '2. high': '189.7000',\n",
            "                                        '3. low': '185.4100',\n",
            "                                        '4. close': '188.6600',\n",
            "                                        '5. adjusted close': '186.9341',\n",
            "                                        '6. volume': '36529677',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-15': {'1. open': '186.2700',\n",
            "                                        '2. high': '191.7500',\n",
            "                                        '3. low': '186.0200',\n",
            "                                        '4. close': '190.9200',\n",
            "                                        '5. adjusted close': '189.1734',\n",
            "                                        '6. volume': '26544718',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-16': {'1. open': '189.9100',\n",
            "                                        '2. high': '192.4689',\n",
            "                                        '3. low': '188.8400',\n",
            "                                        '4. close': '190.0800',\n",
            "                                        '5. adjusted close': '188.3411',\n",
            "                                        '6. volume': '33031364',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-17': {'1. open': '186.9300',\n",
            "                                        '2. high': '190.9000',\n",
            "                                        '3. low': '186.7600',\n",
            "                                        '4. close': '189.0000',\n",
            "                                        '5. adjusted close': '187.2710',\n",
            "                                        '6. volume': '32879090',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-20': {'1. open': '183.5200',\n",
            "                                        '2. high': '184.3490',\n",
            "                                        '3. low': '180.2839',\n",
            "                                        '4. close': '183.0900',\n",
            "                                        '5. adjusted close': '181.4150',\n",
            "                                        '6. volume': '38612290',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-21': {'1. open': '185.2200',\n",
            "                                        '2. high': '188.0000',\n",
            "                                        '3. low': '184.7000',\n",
            "                                        '4. close': '186.6000',\n",
            "                                        '5. adjusted close': '184.8929',\n",
            "                                        '6. volume': '28364848',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-22': {'1. open': '184.6600',\n",
            "                                        '2. high': '185.7100',\n",
            "                                        '3. low': '182.5500',\n",
            "                                        '4. close': '182.7800',\n",
            "                                        '5. adjusted close': '181.1079',\n",
            "                                        '6. volume': '29748556',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-23': {'1. open': '179.8000',\n",
            "                                        '2. high': '180.5400',\n",
            "                                        '3. low': '177.8100',\n",
            "                                        '4. close': '179.6600',\n",
            "                                        '5. adjusted close': '178.0164',\n",
            "                                        '6. volume': '36529736',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-24': {'1. open': '180.2000',\n",
            "                                        '2. high': '182.1400',\n",
            "                                        '3. low': '178.6200',\n",
            "                                        '4. close': '178.9700',\n",
            "                                        '5. adjusted close': '177.3327',\n",
            "                                        '6. volume': '23714686',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-28': {'1. open': '178.9200',\n",
            "                                        '2. high': '180.5900',\n",
            "                                        '3. low': '177.9100',\n",
            "                                        '4. close': '178.2300',\n",
            "                                        '5. adjusted close': '176.5995',\n",
            "                                        '6. volume': '27948160',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-29': {'1. open': '176.4200',\n",
            "                                        '2. high': '179.3500',\n",
            "                                        '3. low': '176.0000',\n",
            "                                        '4. close': '177.3800',\n",
            "                                        '5. adjusted close': '175.7573',\n",
            "                                        '6. volume': '28481165',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-30': {'1. open': '177.9500',\n",
            "                                        '2. high': '179.2300',\n",
            "                                        '3. low': '176.6700',\n",
            "                                        '4. close': '178.3000',\n",
            "                                        '5. adjusted close': '176.6688',\n",
            "                                        '6. volume': '21218412',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-05-31': {'1. open': '176.2300',\n",
            "                                        '2. high': '177.9900',\n",
            "                                        '3. low': '174.9900',\n",
            "                                        '4. close': '175.0700',\n",
            "                                        '5. adjusted close': '173.4684',\n",
            "                                        '6. volume': '27043584',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-03': {'1. open': '175.6000',\n",
            "                                        '2. high': '177.9200',\n",
            "                                        '3. low': '170.2700',\n",
            "                                        '4. close': '173.3000',\n",
            "                                        '5. adjusted close': '171.7146',\n",
            "                                        '6. volume': '40396069',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-04': {'1. open': '175.4400',\n",
            "                                        '2. high': '179.8300',\n",
            "                                        '3. low': '174.5200',\n",
            "                                        '4. close': '179.6400',\n",
            "                                        '5. adjusted close': '177.9966',\n",
            "                                        '6. volume': '30967961',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-05': {'1. open': '184.2800',\n",
            "                                        '2. high': '184.9900',\n",
            "                                        '3. low': '181.1400',\n",
            "                                        '4. close': '182.5400',\n",
            "                                        '5. adjusted close': '180.8701',\n",
            "                                        '6. volume': '29773427',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-06': {'1. open': '183.0800',\n",
            "                                        '2. high': '185.4700',\n",
            "                                        '3. low': '182.1489',\n",
            "                                        '4. close': '185.2200',\n",
            "                                        '5. adjusted close': '183.5255',\n",
            "                                        '6. volume': '22526311',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-07': {'1. open': '186.5100',\n",
            "                                        '2. high': '191.9200',\n",
            "                                        '3. low': '185.7700',\n",
            "                                        '4. close': '190.1500',\n",
            "                                        '5. adjusted close': '188.4104',\n",
            "                                        '6. volume': '30684393',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-10': {'1. open': '191.8100',\n",
            "                                        '2. high': '195.3700',\n",
            "                                        '3. low': '191.6200',\n",
            "                                        '4. close': '192.5800',\n",
            "                                        '5. adjusted close': '190.8182',\n",
            "                                        '6. volume': '26220851',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-11': {'1. open': '194.8600',\n",
            "                                        '2. high': '196.0000',\n",
            "                                        '3. low': '193.6000',\n",
            "                                        '4. close': '194.8100',\n",
            "                                        '5. adjusted close': '193.0278',\n",
            "                                        '6. volume': '26932882',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-12': {'1. open': '193.9500',\n",
            "                                        '2. high': '195.9700',\n",
            "                                        '3. low': '193.3850',\n",
            "                                        '4. close': '194.1900',\n",
            "                                        '5. adjusted close': '192.4135',\n",
            "                                        '6. volume': '18253189',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-13': {'1. open': '194.7000',\n",
            "                                        '2. high': '196.7900',\n",
            "                                        '3. low': '193.6000',\n",
            "                                        '4. close': '194.1500',\n",
            "                                        '5. adjusted close': '192.3738',\n",
            "                                        '6. volume': '21674625',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-14': {'1. open': '191.5450',\n",
            "                                        '2. high': '193.5863',\n",
            "                                        '3. low': '190.3000',\n",
            "                                        '4. close': '192.7400',\n",
            "                                        '5. adjusted close': '190.9767',\n",
            "                                        '6. volume': '18761474',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-17': {'1. open': '192.9000',\n",
            "                                        '2. high': '194.9600',\n",
            "                                        '3. low': '192.1700',\n",
            "                                        '4. close': '193.8900',\n",
            "                                        '5. adjusted close': '192.1162',\n",
            "                                        '6. volume': '14669144',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-18': {'1. open': '196.0500',\n",
            "                                        '2. high': '200.2900',\n",
            "                                        '3. low': '195.2100',\n",
            "                                        '4. close': '198.4500',\n",
            "                                        '5. adjusted close': '196.6345',\n",
            "                                        '6. volume': '26551004',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-19': {'1. open': '199.6800',\n",
            "                                        '2. high': '199.8800',\n",
            "                                        '3. low': '197.3100',\n",
            "                                        '4. close': '197.8700',\n",
            "                                        '5. adjusted close': '196.0598',\n",
            "                                        '6. volume': '21124235',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-20': {'1. open': '200.3700',\n",
            "                                        '2. high': '200.6100',\n",
            "                                        '3. low': '198.0300',\n",
            "                                        '4. close': '199.4600',\n",
            "                                        '5. adjusted close': '197.6353',\n",
            "                                        '6. volume': '21513988',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-21': {'1. open': '198.8000',\n",
            "                                        '2. high': '200.8500',\n",
            "                                        '3. low': '198.1500',\n",
            "                                        '4. close': '198.7800',\n",
            "                                        '5. adjusted close': '196.9615',\n",
            "                                        '6. volume': '47800589',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-24': {'1. open': '198.5400',\n",
            "                                        '2. high': '200.1600',\n",
            "                                        '3. low': '198.1700',\n",
            "                                        '4. close': '198.5800',\n",
            "                                        '5. adjusted close': '196.7633',\n",
            "                                        '6. volume': '18220421',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-25': {'1. open': '198.4300',\n",
            "                                        '2. high': '199.2600',\n",
            "                                        '3. low': '195.2900',\n",
            "                                        '4. close': '195.5700',\n",
            "                                        '5. adjusted close': '193.7808',\n",
            "                                        '6. volume': '21070334',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-26': {'1. open': '197.7700',\n",
            "                                        '2. high': '200.9900',\n",
            "                                        '3. low': '197.3500',\n",
            "                                        '4. close': '199.8000',\n",
            "                                        '5. adjusted close': '197.9722',\n",
            "                                        '6. volume': '26067512',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-27': {'1. open': '200.2900',\n",
            "                                        '2. high': '201.5700',\n",
            "                                        '3. low': '199.5700',\n",
            "                                        '4. close': '199.7400',\n",
            "                                        '5. adjusted close': '197.9127',\n",
            "                                        '6. volume': '20899717',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-06-28': {'1. open': '198.6800',\n",
            "                                        '2. high': '199.4950',\n",
            "                                        '3. low': '197.0500',\n",
            "                                        '4. close': '197.9200',\n",
            "                                        '5. adjusted close': '196.1093',\n",
            "                                        '6. volume': '31110642',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-01': {'1. open': '203.1700',\n",
            "                                        '2. high': '204.4900',\n",
            "                                        '3. low': '200.6500',\n",
            "                                        '4. close': '201.5500',\n",
            "                                        '5. adjusted close': '199.7061',\n",
            "                                        '6. volume': '27316739',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-02': {'1. open': '201.4100',\n",
            "                                        '2. high': '203.1323',\n",
            "                                        '3. low': '201.3600',\n",
            "                                        '4. close': '202.7300',\n",
            "                                        '5. adjusted close': '200.8753',\n",
            "                                        '6. volume': '16935217',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-03': {'1. open': '203.2800',\n",
            "                                        '2. high': '204.4400',\n",
            "                                        '3. low': '202.6901',\n",
            "                                        '4. close': '204.4100',\n",
            "                                        '5. adjusted close': '202.5400',\n",
            "                                        '6. volume': '11362045',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-05': {'1. open': '203.3500',\n",
            "                                        '2. high': '205.0800',\n",
            "                                        '3. low': '202.9000',\n",
            "                                        '4. close': '204.2300',\n",
            "                                        '5. adjusted close': '202.3616',\n",
            "                                        '6. volume': '17265518',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-08': {'1. open': '200.8100',\n",
            "                                        '2. high': '201.4000',\n",
            "                                        '3. low': '198.4100',\n",
            "                                        '4. close': '200.0200',\n",
            "                                        '5. adjusted close': '198.1901',\n",
            "                                        '6. volume': '25338628',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-09': {'1. open': '199.2000',\n",
            "                                        '2. high': '201.5100',\n",
            "                                        '3. low': '198.8100',\n",
            "                                        '4. close': '201.2400',\n",
            "                                        '5. adjusted close': '199.3990',\n",
            "                                        '6. volume': '20578015',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-10': {'1. open': '201.8500',\n",
            "                                        '2. high': '203.7300',\n",
            "                                        '3. low': '201.5600',\n",
            "                                        '4. close': '203.2300',\n",
            "                                        '5. adjusted close': '201.3708',\n",
            "                                        '6. volume': '17897138',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-11': {'1. open': '203.3100',\n",
            "                                        '2. high': '204.3900',\n",
            "                                        '3. low': '201.7100',\n",
            "                                        '4. close': '201.7500',\n",
            "                                        '5. adjusted close': '199.9043',\n",
            "                                        '6. volume': '20191842',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-12': {'1. open': '202.4500',\n",
            "                                        '2. high': '204.0000',\n",
            "                                        '3. low': '202.2000',\n",
            "                                        '4. close': '203.3000',\n",
            "                                        '5. adjusted close': '201.4401',\n",
            "                                        '6. volume': '17595212',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-15': {'1. open': '204.0900',\n",
            "                                        '2. high': '205.8700',\n",
            "                                        '3. low': '204.0000',\n",
            "                                        '4. close': '205.2100',\n",
            "                                        '5. adjusted close': '203.3327',\n",
            "                                        '6. volume': '16947420',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-16': {'1. open': '204.5900',\n",
            "                                        '2. high': '206.1100',\n",
            "                                        '3. low': '203.5000',\n",
            "                                        '4. close': '204.5000',\n",
            "                                        '5. adjusted close': '202.6292',\n",
            "                                        '6. volume': '16866816',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-17': {'1. open': '204.0500',\n",
            "                                        '2. high': '205.0915',\n",
            "                                        '3. low': '203.2700',\n",
            "                                        '4. close': '203.3500',\n",
            "                                        '5. adjusted close': '201.4897',\n",
            "                                        '6. volume': '14107450',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-18': {'1. open': '204.0000',\n",
            "                                        '2. high': '205.8800',\n",
            "                                        '3. low': '203.7000',\n",
            "                                        '4. close': '205.6600',\n",
            "                                        '5. adjusted close': '203.7785',\n",
            "                                        '6. volume': '18582161',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-19': {'1. open': '205.7900',\n",
            "                                        '2. high': '206.5000',\n",
            "                                        '3. low': '202.3600',\n",
            "                                        '4. close': '202.5900',\n",
            "                                        '5. adjusted close': '200.7366',\n",
            "                                        '6. volume': '20929307',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-22': {'1. open': '203.6500',\n",
            "                                        '2. high': '207.2300',\n",
            "                                        '3. low': '203.6100',\n",
            "                                        '4. close': '207.2200',\n",
            "                                        '5. adjusted close': '205.3243',\n",
            "                                        '6. volume': '22277932',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-23': {'1. open': '208.4600',\n",
            "                                        '2. high': '208.9100',\n",
            "                                        '3. low': '207.2900',\n",
            "                                        '4. close': '208.8400',\n",
            "                                        '5. adjusted close': '206.9294',\n",
            "                                        '6. volume': '18355210',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-24': {'1. open': '207.6700',\n",
            "                                        '2. high': '209.1500',\n",
            "                                        '3. low': '207.1700',\n",
            "                                        '4. close': '208.6700',\n",
            "                                        '5. adjusted close': '206.7610',\n",
            "                                        '6. volume': '14991567',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-25': {'1. open': '208.8900',\n",
            "                                        '2. high': '209.2400',\n",
            "                                        '3. low': '206.7300',\n",
            "                                        '4. close': '207.0200',\n",
            "                                        '5. adjusted close': '205.1261',\n",
            "                                        '6. volume': '13909535',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-26': {'1. open': '207.4800',\n",
            "                                        '2. high': '209.7300',\n",
            "                                        '3. low': '207.1400',\n",
            "                                        '4. close': '207.7400',\n",
            "                                        '5. adjusted close': '205.8395',\n",
            "                                        '6. volume': '17618874',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-29': {'1. open': '208.4600',\n",
            "                                        '2. high': '210.6400',\n",
            "                                        '3. low': '208.4400',\n",
            "                                        '4. close': '209.6800',\n",
            "                                        '5. adjusted close': '207.7618',\n",
            "                                        '6. volume': '21673389',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-30': {'1. open': '208.7600',\n",
            "                                        '2. high': '210.1600',\n",
            "                                        '3. low': '207.3100',\n",
            "                                        '4. close': '208.7800',\n",
            "                                        '5. adjusted close': '206.8700',\n",
            "                                        '6. volume': '33935718',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-07-31': {'1. open': '216.4200',\n",
            "                                        '2. high': '221.3700',\n",
            "                                        '3. low': '211.3000',\n",
            "                                        '4. close': '213.0400',\n",
            "                                        '5. adjusted close': '211.0910',\n",
            "                                        '6. volume': '69281361',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-01': {'1. open': '213.9000',\n",
            "                                        '2. high': '218.0300',\n",
            "                                        '3. low': '206.7435',\n",
            "                                        '4. close': '208.4300',\n",
            "                                        '5. adjusted close': '206.5232',\n",
            "                                        '6. volume': '54017922',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-02': {'1. open': '205.5300',\n",
            "                                        '2. high': '206.4300',\n",
            "                                        '3. low': '201.6300',\n",
            "                                        '4. close': '204.0200',\n",
            "                                        '5. adjusted close': '202.1535',\n",
            "                                        '6. volume': '40862122',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-05': {'1. open': '197.9900',\n",
            "                                        '2. high': '198.6490',\n",
            "                                        '3. low': '192.5800',\n",
            "                                        '4. close': '193.3400',\n",
            "                                        '5. adjusted close': '191.5712',\n",
            "                                        '6. volume': '52392969',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-06': {'1. open': '196.3100',\n",
            "                                        '2. high': '198.0670',\n",
            "                                        '3. low': '194.0400',\n",
            "                                        '4. close': '197.0000',\n",
            "                                        '5. adjusted close': '195.1978',\n",
            "                                        '6. volume': '35824787',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-07': {'1. open': '195.4100',\n",
            "                                        '2. high': '199.5600',\n",
            "                                        '3. low': '193.8200',\n",
            "                                        '4. close': '199.0400',\n",
            "                                        '5. adjusted close': '197.2191',\n",
            "                                        '6. volume': '33364400',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-08': {'1. open': '200.2000',\n",
            "                                        '2. high': '203.5300',\n",
            "                                        '3. low': '199.3900',\n",
            "                                        '4. close': '203.4300',\n",
            "                                        '5. adjusted close': '201.5689',\n",
            "                                        '6. volume': '27009523',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-09': {'1. open': '201.3000',\n",
            "                                        '2. high': '202.7600',\n",
            "                                        '3. low': '199.2900',\n",
            "                                        '4. close': '200.9900',\n",
            "                                        '5. adjusted close': '199.9142',\n",
            "                                        '6. volume': '24619746',\n",
            "                                        '7. dividend amount': '0.7700',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-12': {'1. open': '199.6200',\n",
            "                                        '2. high': '202.0516',\n",
            "                                        '3. low': '199.1500',\n",
            "                                        '4. close': '200.4800',\n",
            "                                        '5. adjusted close': '199.4069',\n",
            "                                        '6. volume': '22481889',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-13': {'1. open': '201.0200',\n",
            "                                        '2. high': '212.1400',\n",
            "                                        '3. low': '200.8300',\n",
            "                                        '4. close': '208.9700',\n",
            "                                        '5. adjusted close': '207.8515',\n",
            "                                        '6. volume': '47539786',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-14': {'1. open': '203.1600',\n",
            "                                        '2. high': '206.4400',\n",
            "                                        '3. low': '202.5869',\n",
            "                                        '4. close': '202.7500',\n",
            "                                        '5. adjusted close': '201.6648',\n",
            "                                        '6. volume': '36547443',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-15': {'1. open': '203.4600',\n",
            "                                        '2. high': '205.1400',\n",
            "                                        '3. low': '199.6700',\n",
            "                                        '4. close': '201.7400',\n",
            "                                        '5. adjusted close': '200.6602',\n",
            "                                        '6. volume': '27883363',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-16': {'1. open': '204.2800',\n",
            "                                        '2. high': '207.1600',\n",
            "                                        '3. low': '203.8400',\n",
            "                                        '4. close': '206.5000',\n",
            "                                        '5. adjusted close': '205.3947',\n",
            "                                        '6. volume': '28813624',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-19': {'1. open': '210.6200',\n",
            "                                        '2. high': '212.7307',\n",
            "                                        '3. low': '210.0250',\n",
            "                                        '4. close': '210.3500',\n",
            "                                        '5. adjusted close': '209.2241',\n",
            "                                        '6. volume': '24431915',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-20': {'1. open': '210.8800',\n",
            "                                        '2. high': '213.3500',\n",
            "                                        '3. low': '210.3200',\n",
            "                                        '4. close': '210.3600',\n",
            "                                        '5. adjusted close': '209.2341',\n",
            "                                        '6. volume': '26919529',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-21': {'1. open': '212.9900',\n",
            "                                        '2. high': '213.6500',\n",
            "                                        '3. low': '211.6032',\n",
            "                                        '4. close': '212.6400',\n",
            "                                        '5. adjusted close': '211.5019',\n",
            "                                        '6. volume': '21564747',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-22': {'1. open': '213.1900',\n",
            "                                        '2. high': '214.4350',\n",
            "                                        '3. low': '210.7500',\n",
            "                                        '4. close': '212.4600',\n",
            "                                        '5. adjusted close': '211.3228',\n",
            "                                        '6. volume': '22267819',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-23': {'1. open': '209.4300',\n",
            "                                        '2. high': '212.0510',\n",
            "                                        '3. low': '201.0000',\n",
            "                                        '4. close': '202.6400',\n",
            "                                        '5. adjusted close': '201.5554',\n",
            "                                        '6. volume': '46882843',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-26': {'1. open': '205.8600',\n",
            "                                        '2. high': '207.1900',\n",
            "                                        '3. low': '205.0573',\n",
            "                                        '4. close': '206.4900',\n",
            "                                        '5. adjusted close': '205.3848',\n",
            "                                        '6. volume': '26066130',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-27': {'1. open': '207.8600',\n",
            "                                        '2. high': '208.5500',\n",
            "                                        '3. low': '203.5300',\n",
            "                                        '4. close': '204.1600',\n",
            "                                        '5. adjusted close': '203.0673',\n",
            "                                        '6. volume': '25897344',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-28': {'1. open': '204.1000',\n",
            "                                        '2. high': '205.7200',\n",
            "                                        '3. low': '203.3200',\n",
            "                                        '4. close': '205.5300',\n",
            "                                        '5. adjusted close': '204.4299',\n",
            "                                        '6. volume': '15957632',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-29': {'1. open': '208.5000',\n",
            "                                        '2. high': '209.3200',\n",
            "                                        '3. low': '206.6550',\n",
            "                                        '4. close': '209.0100',\n",
            "                                        '5. adjusted close': '207.8913',\n",
            "                                        '6. volume': '21007652',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-08-30': {'1. open': '210.1600',\n",
            "                                        '2. high': '210.4500',\n",
            "                                        '3. low': '207.2000',\n",
            "                                        '4. close': '208.7400',\n",
            "                                        '5. adjusted close': '207.6227',\n",
            "                                        '6. volume': '21162561',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-03': {'1. open': '206.4300',\n",
            "                                        '2. high': '206.9800',\n",
            "                                        '3. low': '204.2200',\n",
            "                                        '4. close': '205.7000',\n",
            "                                        '5. adjusted close': '204.5990',\n",
            "                                        '6. volume': '20059574',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-04': {'1. open': '208.3900',\n",
            "                                        '2. high': '209.4800',\n",
            "                                        '3. low': '207.3200',\n",
            "                                        '4. close': '209.1900',\n",
            "                                        '5. adjusted close': '208.0703',\n",
            "                                        '6. volume': '19216820',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-05': {'1. open': '212.0000',\n",
            "                                        '2. high': '213.9700',\n",
            "                                        '3. low': '211.5100',\n",
            "                                        '4. close': '213.2800',\n",
            "                                        '5. adjusted close': '212.1384',\n",
            "                                        '6. volume': '23946984',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-06': {'1. open': '214.0500',\n",
            "                                        '2. high': '214.4200',\n",
            "                                        '3. low': '212.5100',\n",
            "                                        '4. close': '213.2600',\n",
            "                                        '5. adjusted close': '212.1185',\n",
            "                                        '6. volume': '19362294',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-09': {'1. open': '214.8400',\n",
            "                                        '2. high': '216.4400',\n",
            "                                        '3. low': '211.0700',\n",
            "                                        '4. close': '214.1700',\n",
            "                                        '5. adjusted close': '213.0237',\n",
            "                                        '6. volume': '27309401',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-10': {'1. open': '213.8600',\n",
            "                                        '2. high': '216.7800',\n",
            "                                        '3. low': '211.7100',\n",
            "                                        '4. close': '216.7000',\n",
            "                                        '5. adjusted close': '215.5401',\n",
            "                                        '6. volume': '31777931',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-11': {'1. open': '218.0700',\n",
            "                                        '2. high': '223.7100',\n",
            "                                        '3. low': '217.7300',\n",
            "                                        '4. close': '223.5900',\n",
            "                                        '5. adjusted close': '222.3933',\n",
            "                                        '6. volume': '44289646',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-12': {'1. open': '224.8000',\n",
            "                                        '2. high': '226.4200',\n",
            "                                        '3. low': '222.8600',\n",
            "                                        '4. close': '223.0850',\n",
            "                                        '5. adjusted close': '221.8910',\n",
            "                                        '6. volume': '32226669',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-13': {'1. open': '220.0000',\n",
            "                                        '2. high': '220.7900',\n",
            "                                        '3. low': '217.0200',\n",
            "                                        '4. close': '218.7500',\n",
            "                                        '5. adjusted close': '217.5792',\n",
            "                                        '6. volume': '39763296',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-16': {'1. open': '217.7300',\n",
            "                                        '2. high': '220.1300',\n",
            "                                        '3. low': '217.5600',\n",
            "                                        '4. close': '219.9000',\n",
            "                                        '5. adjusted close': '218.7230',\n",
            "                                        '6. volume': '21158141',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-17': {'1. open': '219.9600',\n",
            "                                        '2. high': '220.8200',\n",
            "                                        '3. low': '219.1200',\n",
            "                                        '4. close': '220.7000',\n",
            "                                        '5. adjusted close': '219.5187',\n",
            "                                        '6. volume': '18386468',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-18': {'1. open': '221.0600',\n",
            "                                        '2. high': '222.8500',\n",
            "                                        '3. low': '219.4400',\n",
            "                                        '4. close': '222.7700',\n",
            "                                        '5. adjusted close': '221.5776',\n",
            "                                        '6. volume': '25643093',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-19': {'1. open': '222.0100',\n",
            "                                        '2. high': '223.7600',\n",
            "                                        '3. low': '220.3700',\n",
            "                                        '4. close': '220.9600',\n",
            "                                        '5. adjusted close': '219.7773',\n",
            "                                        '6. volume': '22187876',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-20': {'1. open': '221.3800',\n",
            "                                        '2. high': '222.5600',\n",
            "                                        '3. low': '217.4730',\n",
            "                                        '4. close': '217.7300',\n",
            "                                        '5. adjusted close': '216.5646',\n",
            "                                        '6. volume': '57977094',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-23': {'1. open': '218.9500',\n",
            "                                        '2. high': '219.8400',\n",
            "                                        '3. low': '217.6500',\n",
            "                                        '4. close': '218.7200',\n",
            "                                        '5. adjusted close': '217.5493',\n",
            "                                        '6. volume': '19419648',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-24': {'1. open': '221.0550',\n",
            "                                        '2. high': '222.4900',\n",
            "                                        '3. low': '217.1900',\n",
            "                                        '4. close': '217.6800',\n",
            "                                        '5. adjusted close': '216.5149',\n",
            "                                        '6. volume': '31434367',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-25': {'1. open': '218.5500',\n",
            "                                        '2. high': '221.5000',\n",
            "                                        '3. low': '217.1402',\n",
            "                                        '4. close': '221.0300',\n",
            "                                        '5. adjusted close': '219.8470',\n",
            "                                        '6. volume': '22481006',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-26': {'1. open': '220.0000',\n",
            "                                        '2. high': '220.9400',\n",
            "                                        '3. low': '218.8300',\n",
            "                                        '4. close': '219.8900',\n",
            "                                        '5. adjusted close': '218.7131',\n",
            "                                        '6. volume': '19088312',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-27': {'1. open': '220.5400',\n",
            "                                        '2. high': '220.9600',\n",
            "                                        '3. low': '217.2814',\n",
            "                                        '4. close': '218.8200',\n",
            "                                        '5. adjusted close': '217.6488',\n",
            "                                        '6. volume': '25361285',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-09-30': {'1. open': '220.9000',\n",
            "                                        '2. high': '224.5800',\n",
            "                                        '3. low': '220.7900',\n",
            "                                        '4. close': '223.9700',\n",
            "                                        '5. adjusted close': '222.7712',\n",
            "                                        '6. volume': '26318583',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-01': {'1. open': '225.0700',\n",
            "                                        '2. high': '228.2200',\n",
            "                                        '3. low': '224.2000',\n",
            "                                        '4. close': '224.5900',\n",
            "                                        '5. adjusted close': '223.3879',\n",
            "                                        '6. volume': '36187163',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-02': {'1. open': '223.0600',\n",
            "                                        '2. high': '223.5800',\n",
            "                                        '3. low': '217.9300',\n",
            "                                        '4. close': '218.9600',\n",
            "                                        '5. adjusted close': '217.7880',\n",
            "                                        '6. volume': '35767257',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-03': {'1. open': '218.4300',\n",
            "                                        '2. high': '220.9600',\n",
            "                                        '3. low': '215.1320',\n",
            "                                        '4. close': '220.8200',\n",
            "                                        '5. adjusted close': '219.6381',\n",
            "                                        '6. volume': '30352686',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-04': {'1. open': '225.6400',\n",
            "                                        '2. high': '227.4900',\n",
            "                                        '3. low': '223.8900',\n",
            "                                        '4. close': '227.0100',\n",
            "                                        '5. adjusted close': '225.7949',\n",
            "                                        '6. volume': '34755553',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-07': {'1. open': '226.2700',\n",
            "                                        '2. high': '229.9300',\n",
            "                                        '3. low': '225.8400',\n",
            "                                        '4. close': '227.0600',\n",
            "                                        '5. adjusted close': '225.8447',\n",
            "                                        '6. volume': '30889269',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-08': {'1. open': '225.8200',\n",
            "                                        '2. high': '228.0600',\n",
            "                                        '3. low': '224.3300',\n",
            "                                        '4. close': '224.4000',\n",
            "                                        '5. adjusted close': '223.1989',\n",
            "                                        '6. volume': '29282700',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-09': {'1. open': '227.0300',\n",
            "                                        '2. high': '227.7900',\n",
            "                                        '3. low': '225.6400',\n",
            "                                        '4. close': '227.0300',\n",
            "                                        '5. adjusted close': '225.8148',\n",
            "                                        '6. volume': '19029424',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-10': {'1. open': '227.9300',\n",
            "                                        '2. high': '230.4400',\n",
            "                                        '3. low': '227.3000',\n",
            "                                        '4. close': '230.0900',\n",
            "                                        '5. adjusted close': '228.8585',\n",
            "                                        '6. volume': '28962984',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-11': {'1. open': '232.9500',\n",
            "                                        '2. high': '237.6400',\n",
            "                                        '3. low': '232.3075',\n",
            "                                        '4. close': '236.2100',\n",
            "                                        '5. adjusted close': '234.9457',\n",
            "                                        '6. volume': '41990210',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-14': {'1. open': '234.9000',\n",
            "                                        '2. high': '238.1342',\n",
            "                                        '3. low': '234.6701',\n",
            "                                        '4. close': '235.8700',\n",
            "                                        '5. adjusted close': '234.6075',\n",
            "                                        '6. volume': '24413484',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-15': {'1. open': '236.3900',\n",
            "                                        '2. high': '237.6500',\n",
            "                                        '3. low': '234.8800',\n",
            "                                        '4. close': '235.3200',\n",
            "                                        '5. adjusted close': '234.0605',\n",
            "                                        '6. volume': '23040483',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-16': {'1. open': '233.3700',\n",
            "                                        '2. high': '235.2400',\n",
            "                                        '3. low': '233.2000',\n",
            "                                        '4. close': '234.3700',\n",
            "                                        '5. adjusted close': '233.1156',\n",
            "                                        '6. volume': '19286694',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-17': {'1. open': '235.0900',\n",
            "                                        '2. high': '236.1500',\n",
            "                                        '3. low': '233.5200',\n",
            "                                        '4. close': '235.2800',\n",
            "                                        '5. adjusted close': '234.0207',\n",
            "                                        '6. volume': '17272897',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-18': {'1. open': '234.5900',\n",
            "                                        '2. high': '237.5800',\n",
            "                                        '3. low': '234.2900',\n",
            "                                        '4. close': '236.4100',\n",
            "                                        '5. adjusted close': '235.1446',\n",
            "                                        '6. volume': '24248023',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-21': {'1. open': '237.5200',\n",
            "                                        '2. high': '240.9900',\n",
            "                                        '3. low': '237.3200',\n",
            "                                        '4. close': '240.5100',\n",
            "                                        '5. adjusted close': '239.2227',\n",
            "                                        '6. volume': '21811567',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-22': {'1. open': '241.1600',\n",
            "                                        '2. high': '242.2000',\n",
            "                                        '3. low': '239.6218',\n",
            "                                        '4. close': '239.9600',\n",
            "                                        '5. adjusted close': '238.6756',\n",
            "                                        '6. volume': '22684001',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-23': {'1. open': '242.1000',\n",
            "                                        '2. high': '243.2400',\n",
            "                                        '3. low': '241.2200',\n",
            "                                        '4. close': '243.1800',\n",
            "                                        '5. adjusted close': '241.8784',\n",
            "                                        '6. volume': '19932545',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-24': {'1. open': '244.5100',\n",
            "                                        '2. high': '244.8000',\n",
            "                                        '3. low': '241.8050',\n",
            "                                        '4. close': '243.5800',\n",
            "                                        '5. adjusted close': '242.2763',\n",
            "                                        '6. volume': '17916255',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-25': {'1. open': '243.1600',\n",
            "                                        '2. high': '246.7300',\n",
            "                                        '3. low': '242.8800',\n",
            "                                        '4. close': '246.5800',\n",
            "                                        '5. adjusted close': '245.2602',\n",
            "                                        '6. volume': '18369296',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-28': {'1. open': '247.4200',\n",
            "                                        '2. high': '249.2500',\n",
            "                                        '3. low': '246.7200',\n",
            "                                        '4. close': '249.0500',\n",
            "                                        '5. adjusted close': '247.7170',\n",
            "                                        '6. volume': '23655368',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-29': {'1. open': '248.9700',\n",
            "                                        '2. high': '249.7500',\n",
            "                                        '3. low': '242.5700',\n",
            "                                        '4. close': '243.2900',\n",
            "                                        '5. adjusted close': '241.9878',\n",
            "                                        '6. volume': '35709867',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-30': {'1. open': '244.7600',\n",
            "                                        '2. high': '245.3000',\n",
            "                                        '3. low': '241.2100',\n",
            "                                        '4. close': '243.2600',\n",
            "                                        '5. adjusted close': '241.9580',\n",
            "                                        '6. volume': '31130522',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-10-31': {'1. open': '247.2400',\n",
            "                                        '2. high': '249.1700',\n",
            "                                        '3. low': '237.2600',\n",
            "                                        '4. close': '248.7600',\n",
            "                                        '5. adjusted close': '247.4285',\n",
            "                                        '6. volume': '34790520',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-01': {'1. open': '249.5400',\n",
            "                                        '2. high': '255.9300',\n",
            "                                        '3. low': '249.1600',\n",
            "                                        '4. close': '255.8200',\n",
            "                                        '5. adjusted close': '254.4507',\n",
            "                                        '6. volume': '37781334',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-04': {'1. open': '257.3300',\n",
            "                                        '2. high': '257.8450',\n",
            "                                        '3. low': '255.3800',\n",
            "                                        '4. close': '257.5000',\n",
            "                                        '5. adjusted close': '256.1218',\n",
            "                                        '6. volume': '25817952',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-05': {'1. open': '257.0500',\n",
            "                                        '2. high': '258.1900',\n",
            "                                        '3. low': '256.3200',\n",
            "                                        '4. close': '257.1300',\n",
            "                                        '5. adjusted close': '255.7537',\n",
            "                                        '6. volume': '19974427',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-06': {'1. open': '256.7700',\n",
            "                                        '2. high': '257.4900',\n",
            "                                        '3. low': '255.3650',\n",
            "                                        '4. close': '257.2400',\n",
            "                                        '5. adjusted close': '255.8631',\n",
            "                                        '6. volume': '18966124',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-07': {'1. open': '258.7400',\n",
            "                                        '2. high': '260.3500',\n",
            "                                        '3. low': '258.1100',\n",
            "                                        '4. close': '259.4300',\n",
            "                                        '5. adjusted close': '258.8073',\n",
            "                                        '6. volume': '23735083',\n",
            "                                        '7. dividend amount': '0.7700',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-08': {'1. open': '258.6900',\n",
            "                                        '2. high': '260.4400',\n",
            "                                        '3. low': '256.8500',\n",
            "                                        '4. close': '260.1400',\n",
            "                                        '5. adjusted close': '259.5156',\n",
            "                                        '6. volume': '17520495',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-11': {'1. open': '258.3000',\n",
            "                                        '2. high': '262.4700',\n",
            "                                        '3. low': '258.2800',\n",
            "                                        '4. close': '262.2000',\n",
            "                                        '5. adjusted close': '261.5707',\n",
            "                                        '6. volume': '20507459',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-12': {'1. open': '261.5500',\n",
            "                                        '2. high': '262.7900',\n",
            "                                        '3. low': '260.9200',\n",
            "                                        '4. close': '261.9600',\n",
            "                                        '5. adjusted close': '261.3312',\n",
            "                                        '6. volume': '21847226',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-13': {'1. open': '261.1300',\n",
            "                                        '2. high': '264.7800',\n",
            "                                        '3. low': '261.0700',\n",
            "                                        '4. close': '264.4700',\n",
            "                                        '5. adjusted close': '263.8352',\n",
            "                                        '6. volume': '25817593',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-14': {'1. open': '263.7500',\n",
            "                                        '2. high': '264.8800',\n",
            "                                        '3. low': '262.1000',\n",
            "                                        '4. close': '262.6400',\n",
            "                                        '5. adjusted close': '262.0096',\n",
            "                                        '6. volume': '22395556',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-15': {'1. open': '263.6800',\n",
            "                                        '2. high': '265.7800',\n",
            "                                        '3. low': '263.0100',\n",
            "                                        '4. close': '265.7600',\n",
            "                                        '5. adjusted close': '265.1221',\n",
            "                                        '6. volume': '25093666',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-18': {'1. open': '265.8000',\n",
            "                                        '2. high': '267.4300',\n",
            "                                        '3. low': '264.2300',\n",
            "                                        '4. close': '267.1000',\n",
            "                                        '5. adjusted close': '266.4589',\n",
            "                                        '6. volume': '21700897',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-19': {'1. open': '267.9000',\n",
            "                                        '2. high': '268.0000',\n",
            "                                        '3. low': '265.3926',\n",
            "                                        '4. close': '266.2900',\n",
            "                                        '5. adjusted close': '265.6508',\n",
            "                                        '6. volume': '19069597',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-20': {'1. open': '265.5400',\n",
            "                                        '2. high': '266.0830',\n",
            "                                        '3. low': '260.4000',\n",
            "                                        '4. close': '263.1900',\n",
            "                                        '5. adjusted close': '262.5583',\n",
            "                                        '6. volume': '26609919',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-21': {'1. open': '263.6900',\n",
            "                                        '2. high': '264.0050',\n",
            "                                        '3. low': '261.1800',\n",
            "                                        '4. close': '262.0100',\n",
            "                                        '5. adjusted close': '261.3811',\n",
            "                                        '6. volume': '30348778',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-22': {'1. open': '262.5900',\n",
            "                                        '2. high': '263.1800',\n",
            "                                        '3. low': '260.8400',\n",
            "                                        '4. close': '261.7800',\n",
            "                                        '5. adjusted close': '261.1517',\n",
            "                                        '6. volume': '16331263',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-25': {'1. open': '262.7100',\n",
            "                                        '2. high': '266.4400',\n",
            "                                        '3. low': '262.5200',\n",
            "                                        '4. close': '266.3700',\n",
            "                                        '5. adjusted close': '265.7306',\n",
            "                                        '6. volume': '21029517',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-26': {'1. open': '266.9400',\n",
            "                                        '2. high': '267.1600',\n",
            "                                        '3. low': '262.5000',\n",
            "                                        '4. close': '264.2900',\n",
            "                                        '5. adjusted close': '263.6556',\n",
            "                                        '6. volume': '26334882',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-27': {'1. open': '265.5800',\n",
            "                                        '2. high': '267.9800',\n",
            "                                        '3. low': '265.3100',\n",
            "                                        '4. close': '267.8400',\n",
            "                                        '5. adjusted close': '267.1971',\n",
            "                                        '6. volume': '16386122',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-11-29': {'1. open': '266.6000',\n",
            "                                        '2. high': '268.0000',\n",
            "                                        '3. low': '265.9000',\n",
            "                                        '4. close': '267.2500',\n",
            "                                        '5. adjusted close': '266.6085',\n",
            "                                        '6. volume': '11654363',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-02': {'1. open': '267.2700',\n",
            "                                        '2. high': '268.2500',\n",
            "                                        '3. low': '263.4500',\n",
            "                                        '4. close': '264.1600',\n",
            "                                        '5. adjusted close': '263.5260',\n",
            "                                        '6. volume': '23693550',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-03': {'1. open': '258.3100',\n",
            "                                        '2. high': '259.5300',\n",
            "                                        '3. low': '256.2900',\n",
            "                                        '4. close': '259.4500',\n",
            "                                        '5. adjusted close': '258.8273',\n",
            "                                        '6. volume': '29377268',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-04': {'1. open': '261.0700',\n",
            "                                        '2. high': '263.3100',\n",
            "                                        '3. low': '260.6800',\n",
            "                                        '4. close': '261.7400',\n",
            "                                        '5. adjusted close': '261.1118',\n",
            "                                        '6. volume': '16810388',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-05': {'1. open': '263.7900',\n",
            "                                        '2. high': '265.8900',\n",
            "                                        '3. low': '262.7300',\n",
            "                                        '4. close': '265.5800',\n",
            "                                        '5. adjusted close': '264.9425',\n",
            "                                        '6. volume': '18661343',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-06': {'1. open': '267.4800',\n",
            "                                        '2. high': '271.0000',\n",
            "                                        '3. low': '267.3000',\n",
            "                                        '4. close': '270.7100',\n",
            "                                        '5. adjusted close': '270.0602',\n",
            "                                        '6. volume': '26547493',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-09': {'1. open': '270.0000',\n",
            "                                        '2. high': '270.8000',\n",
            "                                        '3. low': '264.9100',\n",
            "                                        '4. close': '266.9200',\n",
            "                                        '5. adjusted close': '266.2793',\n",
            "                                        '6. volume': '32182645',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-10': {'1. open': '268.6000',\n",
            "                                        '2. high': '270.0700',\n",
            "                                        '3. low': '265.8600',\n",
            "                                        '4. close': '268.4800',\n",
            "                                        '5. adjusted close': '267.8356',\n",
            "                                        '6. volume': '22632383',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-11': {'1. open': '268.8100',\n",
            "                                        '2. high': '271.1000',\n",
            "                                        '3. low': '268.5000',\n",
            "                                        '4. close': '270.7700',\n",
            "                                        '5. adjusted close': '270.1201',\n",
            "                                        '6. volume': '19723391',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-12': {'1. open': '267.7800',\n",
            "                                        '2. high': '272.5599',\n",
            "                                        '3. low': '267.3210',\n",
            "                                        '4. close': '271.4600',\n",
            "                                        '5. adjusted close': '270.8084',\n",
            "                                        '6. volume': '34437042',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-13': {'1. open': '271.4600',\n",
            "                                        '2. high': '275.3000',\n",
            "                                        '3. low': '270.9300',\n",
            "                                        '4. close': '275.1500',\n",
            "                                        '5. adjusted close': '274.4896',\n",
            "                                        '6. volume': '33432806',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-16': {'1. open': '277.0000',\n",
            "                                        '2. high': '280.7900',\n",
            "                                        '3. low': '276.9800',\n",
            "                                        '4. close': '279.8600',\n",
            "                                        '5. adjusted close': '279.1883',\n",
            "                                        '6. volume': '32081105',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-17': {'1. open': '279.5700',\n",
            "                                        '2. high': '281.7700',\n",
            "                                        '3. low': '278.8000',\n",
            "                                        '4. close': '280.4100',\n",
            "                                        '5. adjusted close': '279.7369',\n",
            "                                        '6. volume': '28575798',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-18': {'1. open': '279.8000',\n",
            "                                        '2. high': '281.9000',\n",
            "                                        '3. low': '279.1200',\n",
            "                                        '4. close': '279.7400',\n",
            "                                        '5. adjusted close': '279.0686',\n",
            "                                        '6. volume': '29024687',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-19': {'1. open': '279.5000',\n",
            "                                        '2. high': '281.1800',\n",
            "                                        '3. low': '278.9500',\n",
            "                                        '4. close': '280.0200',\n",
            "                                        '5. adjusted close': '279.3479',\n",
            "                                        '6. volume': '24626947',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-20': {'1. open': '282.2300',\n",
            "                                        '2. high': '282.6500',\n",
            "                                        '3. low': '278.5600',\n",
            "                                        '4. close': '279.4400',\n",
            "                                        '5. adjusted close': '278.7693',\n",
            "                                        '6. volume': '69032743',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-23': {'1. open': '280.5300',\n",
            "                                        '2. high': '284.2500',\n",
            "                                        '3. low': '280.3735',\n",
            "                                        '4. close': '284.0000',\n",
            "                                        '5. adjusted close': '283.3183',\n",
            "                                        '6. volume': '24677883',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-24': {'1. open': '284.6900',\n",
            "                                        '2. high': '284.8900',\n",
            "                                        '3. low': '282.9197',\n",
            "                                        '4. close': '284.2700',\n",
            "                                        '5. adjusted close': '283.5877',\n",
            "                                        '6. volume': '12119714',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-26': {'1. open': '284.8200',\n",
            "                                        '2. high': '289.9800',\n",
            "                                        '3. low': '284.7000',\n",
            "                                        '4. close': '289.9100',\n",
            "                                        '5. adjusted close': '289.2141',\n",
            "                                        '6. volume': '23334004',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-27': {'1. open': '291.1200',\n",
            "                                        '2. high': '293.9700',\n",
            "                                        '3. low': '288.1200',\n",
            "                                        '4. close': '289.8000',\n",
            "                                        '5. adjusted close': '289.1044',\n",
            "                                        '6. volume': '36592936',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-30': {'1. open': '289.4600',\n",
            "                                        '2. high': '292.6900',\n",
            "                                        '3. low': '285.2200',\n",
            "                                        '4. close': '291.5200',\n",
            "                                        '5. adjusted close': '290.8203',\n",
            "                                        '6. volume': '36059614',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2019-12-31': {'1. open': '289.9300',\n",
            "                                        '2. high': '293.6800',\n",
            "                                        '3. low': '289.5200',\n",
            "                                        '4. close': '293.6500',\n",
            "                                        '5. adjusted close': '292.9452',\n",
            "                                        '6. volume': '25247625',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-02': {'1. open': '296.2400',\n",
            "                                        '2. high': '300.6000',\n",
            "                                        '3. low': '295.1900',\n",
            "                                        '4. close': '300.3500',\n",
            "                                        '5. adjusted close': '299.6291',\n",
            "                                        '6. volume': '33911864',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-03': {'1. open': '297.1500',\n",
            "                                        '2. high': '300.5800',\n",
            "                                        '3. low': '296.5000',\n",
            "                                        '4. close': '297.4300',\n",
            "                                        '5. adjusted close': '296.7161',\n",
            "                                        '6. volume': '36633878',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-06': {'1. open': '293.7900',\n",
            "                                        '2. high': '299.9600',\n",
            "                                        '3. low': '292.7500',\n",
            "                                        '4. close': '299.8000',\n",
            "                                        '5. adjusted close': '299.0804',\n",
            "                                        '6. volume': '29644644',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-07': {'1. open': '299.8400',\n",
            "                                        '2. high': '300.9000',\n",
            "                                        '3. low': '297.4800',\n",
            "                                        '4. close': '298.3900',\n",
            "                                        '5. adjusted close': '297.6738',\n",
            "                                        '6. volume': '27877655',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-08': {'1. open': '297.1600',\n",
            "                                        '2. high': '304.4399',\n",
            "                                        '3. low': '297.1560',\n",
            "                                        '4. close': '303.1900',\n",
            "                                        '5. adjusted close': '302.4623',\n",
            "                                        '6. volume': '33090946',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-09': {'1. open': '307.2350',\n",
            "                                        '2. high': '310.4300',\n",
            "                                        '3. low': '306.2000',\n",
            "                                        '4. close': '309.6300',\n",
            "                                        '5. adjusted close': '308.8868',\n",
            "                                        '6. volume': '42621542',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-10': {'1. open': '310.6000',\n",
            "                                        '2. high': '312.6700',\n",
            "                                        '3. low': '308.2500',\n",
            "                                        '4. close': '310.3300',\n",
            "                                        '5. adjusted close': '309.5851',\n",
            "                                        '6. volume': '35217272',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-13': {'1. open': '311.6400',\n",
            "                                        '2. high': '317.0700',\n",
            "                                        '3. low': '311.1500',\n",
            "                                        '4. close': '316.9600',\n",
            "                                        '5. adjusted close': '316.1992',\n",
            "                                        '6. volume': '30028742',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-14': {'1. open': '316.7000',\n",
            "                                        '2. high': '317.5700',\n",
            "                                        '3. low': '312.1700',\n",
            "                                        '4. close': '312.6800',\n",
            "                                        '5. adjusted close': '311.9295',\n",
            "                                        '6. volume': '40653457',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-15': {'1. open': '311.8500',\n",
            "                                        '2. high': '315.5000',\n",
            "                                        '3. low': '309.5500',\n",
            "                                        '4. close': '311.3400',\n",
            "                                        '5. adjusted close': '310.5927',\n",
            "                                        '6. volume': '30480882',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-16': {'1. open': '313.5900',\n",
            "                                        '2. high': '315.7000',\n",
            "                                        '3. low': '312.0900',\n",
            "                                        '4. close': '315.2400',\n",
            "                                        '5. adjusted close': '314.4833',\n",
            "                                        '6. volume': '27207254',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-17': {'1. open': '316.2700',\n",
            "                                        '2. high': '318.7400',\n",
            "                                        '3. low': '315.0000',\n",
            "                                        '4. close': '318.7300',\n",
            "                                        '5. adjusted close': '317.9650',\n",
            "                                        '6. volume': '34454117',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-21': {'1. open': '317.1900',\n",
            "                                        '2. high': '319.0200',\n",
            "                                        '3. low': '316.0000',\n",
            "                                        '4. close': '316.5700',\n",
            "                                        '5. adjusted close': '315.8102',\n",
            "                                        '6. volume': '27235039',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-22': {'1. open': '318.5800',\n",
            "                                        '2. high': '319.9900',\n",
            "                                        '3. low': '317.3100',\n",
            "                                        '4. close': '317.7000',\n",
            "                                        '5. adjusted close': '316.9374',\n",
            "                                        '6. volume': '25458115',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-23': {'1. open': '317.9200',\n",
            "                                        '2. high': '319.5600',\n",
            "                                        '3. low': '315.6500',\n",
            "                                        '4. close': '319.2300',\n",
            "                                        '5. adjusted close': '318.4638',\n",
            "                                        '6. volume': '26117993',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-24': {'1. open': '320.2500',\n",
            "                                        '2. high': '323.3300',\n",
            "                                        '3. low': '317.5188',\n",
            "                                        '4. close': '318.3100',\n",
            "                                        '5. adjusted close': '317.5460',\n",
            "                                        '6. volume': '36634380',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-27': {'1. open': '310.0600',\n",
            "                                        '2. high': '311.7700',\n",
            "                                        '3. low': '304.8800',\n",
            "                                        '4. close': '308.9500',\n",
            "                                        '5. adjusted close': '308.2084',\n",
            "                                        '6. volume': '40485005',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-28': {'1. open': '312.6000',\n",
            "                                        '2. high': '318.4000',\n",
            "                                        '3. low': '312.1900',\n",
            "                                        '4. close': '317.6900',\n",
            "                                        '5. adjusted close': '316.9275',\n",
            "                                        '6. volume': '40558486',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-29': {'1. open': '324.4500',\n",
            "                                        '2. high': '327.8500',\n",
            "                                        '3. low': '321.3800',\n",
            "                                        '4. close': '324.3400',\n",
            "                                        '5. adjusted close': '323.5615',\n",
            "                                        '6. volume': '54149928',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-30': {'1. open': '320.5435',\n",
            "                                        '2. high': '324.0900',\n",
            "                                        '3. low': '318.7500',\n",
            "                                        '4. close': '323.8700',\n",
            "                                        '5. adjusted close': '323.0926',\n",
            "                                        '6. volume': '31685808',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-01-31': {'1. open': '320.9300',\n",
            "                                        '2. high': '322.6800',\n",
            "                                        '3. low': '308.2900',\n",
            "                                        '4. close': '309.5100',\n",
            "                                        '5. adjusted close': '308.7671',\n",
            "                                        '6. volume': '49897096',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-02-03': {'1. open': '304.3000',\n",
            "                                        '2. high': '313.4900',\n",
            "                                        '3. low': '302.2200',\n",
            "                                        '4. close': '308.6600',\n",
            "                                        '5. adjusted close': '307.9191',\n",
            "                                        '6. volume': '43496401',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-02-04': {'1. open': '315.3100',\n",
            "                                        '2. high': '319.6400',\n",
            "                                        '3. low': '313.6345',\n",
            "                                        '4. close': '318.8500',\n",
            "                                        '5. adjusted close': '318.0847',\n",
            "                                        '6. volume': '34154134',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-02-05': {'1. open': '323.5200',\n",
            "                                        '2. high': '324.7600',\n",
            "                                        '3. low': '318.9500',\n",
            "                                        '4. close': '321.4500',\n",
            "                                        '5. adjusted close': '320.6784',\n",
            "                                        '6. volume': '29706718',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-02-06': {'1. open': '322.5700',\n",
            "                                        '2. high': '325.2200',\n",
            "                                        '3. low': '320.2648',\n",
            "                                        '4. close': '325.2100',\n",
            "                                        '5. adjusted close': '324.4294',\n",
            "                                        '6. volume': '26356385',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-02-07': {'1. open': '322.3700',\n",
            "                                        '2. high': '323.4000',\n",
            "                                        '3. low': '318.0000',\n",
            "                                        '4. close': '320.0300',\n",
            "                                        '5. adjusted close': '320.0300',\n",
            "                                        '6. volume': '29421012',\n",
            "                                        '7. dividend amount': '0.7700',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-02-10': {'1. open': '314.1800',\n",
            "                                        '2. high': '321.5500',\n",
            "                                        '3. low': '313.8500',\n",
            "                                        '4. close': '321.5500',\n",
            "                                        '5. adjusted close': '321.5500',\n",
            "                                        '6. volume': '27337215',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-02-11': {'1. open': '323.6000',\n",
            "                                        '2. high': '323.9000',\n",
            "                                        '3. low': '318.7100',\n",
            "                                        '4. close': '319.6100',\n",
            "                                        '5. adjusted close': '319.6100',\n",
            "                                        '6. volume': '23580780',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-02-12': {'1. open': '321.4700',\n",
            "                                        '2. high': '327.2200',\n",
            "                                        '3. low': '321.4700',\n",
            "                                        '4. close': '327.2000',\n",
            "                                        '5. adjusted close': '327.2000',\n",
            "                                        '6. volume': '28432573',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-02-13': {'1. open': '324.1900',\n",
            "                                        '2. high': '326.2200',\n",
            "                                        '3. low': '323.3500',\n",
            "                                        '4. close': '324.8700',\n",
            "                                        '5. adjusted close': '324.8700',\n",
            "                                        '6. volume': '23686892',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-02-14': {'1. open': '324.7300',\n",
            "                                        '2. high': '325.9800',\n",
            "                                        '3. low': '322.8500',\n",
            "                                        '4. close': '324.9500',\n",
            "                                        '5. adjusted close': '324.9500',\n",
            "                                        '6. volume': '20028447',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-02-18': {'1. open': '315.3600',\n",
            "                                        '2. high': '319.7500',\n",
            "                                        '3. low': '314.6100',\n",
            "                                        '4. close': '319.0000',\n",
            "                                        '5. adjusted close': '319.0000',\n",
            "                                        '6. volume': '38190545',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-02-19': {'1. open': '320.0000',\n",
            "                                        '2. high': '324.5700',\n",
            "                                        '3. low': '320.0000',\n",
            "                                        '4. close': '323.6200',\n",
            "                                        '5. adjusted close': '323.6200',\n",
            "                                        '6. volume': '23495991',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-02-20': {'1. open': '322.6300',\n",
            "                                        '2. high': '324.6500',\n",
            "                                        '3. low': '318.2100',\n",
            "                                        '4. close': '320.3000',\n",
            "                                        '5. adjusted close': '320.3000',\n",
            "                                        '6. volume': '25141489',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'},\n",
            "                         '2020-02-21': {'1. open': '318.6200',\n",
            "                                        '2. high': '320.4500',\n",
            "                                        '3. low': '310.5000',\n",
            "                                        '4. close': '313.0500',\n",
            "                                        '5. adjusted close': '313.0500',\n",
            "                                        '6. volume': '32081086',\n",
            "                                        '7. dividend amount': '0.0000',\n",
            "                                        '8. split coefficient': '1.0000'}}}\n"
          ],
          "name": "stdout"
        },
        {
          "output_type": "execute_result",
          "data": {
            "text/plain": [
              "\"\\n{'Meta Data': {'1. Information': 'Weekly Prices (open, high, low, close) and '\\n                                 'Volumes',\\n               '2. Symbol': 'TSLA',\\n               '3. Last Refreshed': '2020-02-21',\\n               '4. Time Zone': 'US/Eastern'},\\n 'Weekly Time Series': {'2010-07-09': {'1. open': '20.0000',\\n                                       '2. high': '20.0000',\\n                                       '3. low': '14.9800',\\n                                       '4. close': '17.4000',\\n                                       '5. volume': '25550600'},\\n\""
            ]
          },
          "metadata": {
            "tags": []
          },
          "execution_count": 13
        }
      ]
    },
    {
      "cell_type": "code",
      "metadata": {
        "id": "_fksOWnc1h1G",
        "colab_type": "code",
        "colab": {}
      },
      "source": [
        ""
      ],
      "execution_count": 0,
      "outputs": []
    },
    {
      "cell_type": "code",
      "metadata": {
        "id": "S2lERM3ZmjiB",
        "colab_type": "code",
        "outputId": "f2541bc7-54ff-4131-a1e9-c1ded18c1db9",
        "colab": {
          "base_uri": "https://localhost:8080/",
          "height": 402
        }
      },
      "source": [
        "stock_data = pd.DataFrame.from_dict(data[\"Time Series (Daily)\"])\n",
        "transposed_stock_data = stock_data.T\n",
        "transposed_stock_data.index = pd.to_datetime(transposed_stock_data.index)\n",
        "transposed_stock_data['year'] = transposed_stock_data.index.year\n",
        "transposed_stock_data['month'] = transposed_stock_data.index.month\n",
        "transposed_stock_data['day'] = transposed_stock_data.index.day\n",
        "transposed_stock_data.reset_index(inplace=True)\n",
        "transposed_stock_data.drop(transposed_stock_data.index)\n",
        "transposed_stock_data.drop([\"3. low\"], axis = 1, inplace = True)\n",
        "transposed_stock_data.drop([\"5. adjusted close\"], axis = 1, inplace = True)\n",
        "transposed_stock_data.drop([\"6. volume\", \"7. dividend amount\", \"8. split coefficient\"], axis = 1, inplace = True)\n",
        "transposed_stock_data.drop([\"2. high\"], axis = 1, inplace = True)\n",
        "for j in [(int(datetime.date(transposed_stock_data[\"year\"][i], transposed_stock_data[\"month\"][i], transposed_stock_data[\"day\"][i]).strftime('%s')) for i in range(transposed_stock_data.shape[0]))]:\n",
        "  transposed_stock_data[\"utc\"] = list(j)\n",
        "# transposed_stock_data[\"utc\"] = ((int(datetime.date(transposed_stock_data[\"year\"][i], transposed_stock_data[\"month\"][i], transposed_stock_data[\"day\"][i]).strftime('%s')) for i in range(transposed_stock_data.shape[0])))\n",
        "transposed_stock_data"
      ],
      "execution_count": 0,
      "outputs": [
        {
          "output_type": "execute_result",
          "data": {
            "text/html": [
              "<div>\n",
              "<style scoped>\n",
              "    .dataframe tbody tr th:only-of-type {\n",
              "        vertical-align: middle;\n",
              "    }\n",
              "\n",
              "    .dataframe tbody tr th {\n",
              "        vertical-align: top;\n",
              "    }\n",
              "\n",
              "    .dataframe thead th {\n",
              "        text-align: right;\n",
              "    }\n",
              "</style>\n",
              "<table border=\"1\" class=\"dataframe\">\n",
              "  <thead>\n",
              "    <tr style=\"text-align: right;\">\n",
              "      <th></th>\n",
              "      <th>index</th>\n",
              "      <th>1. open</th>\n",
              "      <th>4. close</th>\n",
              "      <th>year</th>\n",
              "      <th>month</th>\n",
              "      <th>day</th>\n",
              "      <th>utc</th>\n",
              "    </tr>\n",
              "  </thead>\n",
              "  <tbody>\n",
              "    <tr>\n",
              "      <th>0</th>\n",
              "      <td>2020-02-21</td>\n",
              "      <td>318.6200</td>\n",
              "      <td>313.0500</td>\n",
              "      <td>2020</td>\n",
              "      <td>2</td>\n",
              "      <td>21</td>\n",
              "      <td>1582243200</td>\n",
              "    </tr>\n",
              "    <tr>\n",
              "      <th>1</th>\n",
              "      <td>2020-02-20</td>\n",
              "      <td>322.6300</td>\n",
              "      <td>320.3000</td>\n",
              "      <td>2020</td>\n",
              "      <td>2</td>\n",
              "      <td>20</td>\n",
              "      <td>1582156800</td>\n",
              "    </tr>\n",
              "    <tr>\n",
              "      <th>2</th>\n",
              "      <td>2020-02-19</td>\n",
              "      <td>320.0000</td>\n",
              "      <td>323.6200</td>\n",
              "      <td>2020</td>\n",
              "      <td>2</td>\n",
              "      <td>19</td>\n",
              "      <td>1582070400</td>\n",
              "    </tr>\n",
              "    <tr>\n",
              "      <th>3</th>\n",
              "      <td>2020-02-18</td>\n",
              "      <td>315.3600</td>\n",
              "      <td>319.0000</td>\n",
              "      <td>2020</td>\n",
              "      <td>2</td>\n",
              "      <td>18</td>\n",
              "      <td>1581984000</td>\n",
              "    </tr>\n",
              "    <tr>\n",
              "      <th>4</th>\n",
              "      <td>2020-02-14</td>\n",
              "      <td>324.7300</td>\n",
              "      <td>324.9500</td>\n",
              "      <td>2020</td>\n",
              "      <td>2</td>\n",
              "      <td>14</td>\n",
              "      <td>1581638400</td>\n",
              "    </tr>\n",
              "    <tr>\n",
              "      <th>...</th>\n",
              "      <td>...</td>\n",
              "      <td>...</td>\n",
              "      <td>...</td>\n",
              "      <td>...</td>\n",
              "      <td>...</td>\n",
              "      <td>...</td>\n",
              "      <td>...</td>\n",
              "    </tr>\n",
              "    <tr>\n",
              "      <th>5027</th>\n",
              "      <td>2000-02-28</td>\n",
              "      <td>110.1200</td>\n",
              "      <td>113.2500</td>\n",
              "      <td>2000</td>\n",
              "      <td>2</td>\n",
              "      <td>28</td>\n",
              "      <td>951696000</td>\n",
              "    </tr>\n",
              "    <tr>\n",
              "      <th>5028</th>\n",
              "      <td>2000-02-25</td>\n",
              "      <td>114.8100</td>\n",
              "      <td>110.3700</td>\n",
              "      <td>2000</td>\n",
              "      <td>2</td>\n",
              "      <td>25</td>\n",
              "      <td>951436800</td>\n",
              "    </tr>\n",
              "    <tr>\n",
              "      <th>5029</th>\n",
              "      <td>2000-02-24</td>\n",
              "      <td>117.3100</td>\n",
              "      <td>115.2000</td>\n",
              "      <td>2000</td>\n",
              "      <td>2</td>\n",
              "      <td>24</td>\n",
              "      <td>951350400</td>\n",
              "    </tr>\n",
              "    <tr>\n",
              "      <th>5030</th>\n",
              "      <td>2000-02-23</td>\n",
              "      <td>113.2300</td>\n",
              "      <td>116.2500</td>\n",
              "      <td>2000</td>\n",
              "      <td>2</td>\n",
              "      <td>23</td>\n",
              "      <td>951264000</td>\n",
              "    </tr>\n",
              "    <tr>\n",
              "      <th>5031</th>\n",
              "      <td>2000-02-22</td>\n",
              "      <td>110.1200</td>\n",
              "      <td>113.8100</td>\n",
              "      <td>2000</td>\n",
              "      <td>2</td>\n",
              "      <td>22</td>\n",
              "      <td>951177600</td>\n",
              "    </tr>\n",
              "  </tbody>\n",
              "</table>\n",
              "<p>5032 rows × 7 columns</p>\n",
              "</div>"
            ],
            "text/plain": [
              "          index   1. open  4. close  year  month  day         utc\n",
              "0    2020-02-21  318.6200  313.0500  2020      2   21  1582243200\n",
              "1    2020-02-20  322.6300  320.3000  2020      2   20  1582156800\n",
              "2    2020-02-19  320.0000  323.6200  2020      2   19  1582070400\n",
              "3    2020-02-18  315.3600  319.0000  2020      2   18  1581984000\n",
              "4    2020-02-14  324.7300  324.9500  2020      2   14  1581638400\n",
              "...         ...       ...       ...   ...    ...  ...         ...\n",
              "5027 2000-02-28  110.1200  113.2500  2000      2   28   951696000\n",
              "5028 2000-02-25  114.8100  110.3700  2000      2   25   951436800\n",
              "5029 2000-02-24  117.3100  115.2000  2000      2   24   951350400\n",
              "5030 2000-02-23  113.2300  116.2500  2000      2   23   951264000\n",
              "5031 2000-02-22  110.1200  113.8100  2000      2   22   951177600\n",
              "\n",
              "[5032 rows x 7 columns]"
            ]
          },
          "metadata": {
            "tags": []
          },
          "execution_count": 14
        }
      ]
    },
    {
      "cell_type": "code",
      "metadata": {
        "id": "g3BOfRHYD6kb",
        "colab_type": "code",
        "outputId": "7e34a257-e88a-4ecb-e0f8-385bef42afd2",
        "colab": {
          "base_uri": "https://localhost:8080/",
          "height": 54
        }
      },
      "source": [
        "for j in [(int(datetime.date(transposed_stock_data[\"year\"][i], transposed_stock_data[\"month\"][i], transposed_stock_data[\"day\"][i]).strftime('%s')) for i in range(transposed_stock_data.shape[0]))]:\n",
        "  print(list(j))"
      ],
      "execution_count": 0,
      "outputs": [
        {
          "output_type": "stream",
          "text": [
            "[1582243200, 1582156800, 1582070400, 1581984000, 1581638400, 1581552000, 1581465600, 1581379200, 1581292800, 1581033600, 1580947200, 1580860800, 1580774400, 1580688000, 1580428800, 1580342400, 1580256000, 1580169600, 1580083200, 1579824000, 1579737600, 1579651200, 1579564800, 1579219200, 1579132800, 1579046400, 1578960000, 1578873600, 1578614400, 1578528000, 1578441600, 1578355200, 1578268800, 1578009600, 1577923200, 1577750400, 1577664000, 1577404800, 1577318400, 1577145600, 1577059200, 1576800000, 1576713600, 1576627200, 1576540800, 1576454400, 1576195200, 1576108800, 1576022400, 1575936000, 1575849600, 1575590400, 1575504000, 1575417600, 1575331200, 1575244800, 1574985600, 1574812800, 1574726400, 1574640000, 1574380800, 1574294400, 1574208000, 1574121600, 1574035200, 1573776000, 1573689600, 1573603200, 1573516800, 1573430400, 1573171200, 1573084800, 1572998400, 1572912000, 1572825600, 1572566400, 1572480000, 1572393600, 1572307200, 1572220800, 1571961600, 1571875200, 1571788800, 1571702400, 1571616000, 1571356800, 1571270400, 1571184000, 1571097600, 1571011200, 1570752000, 1570665600, 1570579200, 1570492800, 1570406400, 1570147200, 1570060800, 1569974400, 1569888000, 1569801600, 1569542400, 1569456000, 1569369600, 1569283200, 1569196800, 1568937600, 1568851200, 1568764800, 1568678400, 1568592000, 1568332800, 1568246400, 1568160000, 1568073600, 1567987200, 1567728000, 1567641600, 1567555200, 1567468800, 1567123200, 1567036800, 1566950400, 1566864000, 1566777600, 1566518400, 1566432000, 1566345600, 1566259200, 1566172800, 1565913600, 1565827200, 1565740800, 1565654400, 1565568000, 1565308800, 1565222400, 1565136000, 1565049600, 1564963200, 1564704000, 1564617600, 1564531200, 1564444800, 1564358400, 1564099200, 1564012800, 1563926400, 1563840000, 1563753600, 1563494400, 1563408000, 1563321600, 1563235200, 1563148800, 1562889600, 1562803200, 1562716800, 1562630400, 1562544000, 1562284800, 1562112000, 1562025600, 1561939200, 1561680000, 1561593600, 1561507200, 1561420800, 1561334400, 1561075200, 1560988800, 1560902400, 1560816000, 1560729600, 1560470400, 1560384000, 1560297600, 1560211200, 1560124800, 1559865600, 1559779200, 1559692800, 1559606400, 1559520000, 1559260800, 1559174400, 1559088000, 1559001600, 1558656000, 1558569600, 1558483200, 1558396800, 1558310400, 1558051200, 1557964800, 1557878400, 1557792000, 1557705600, 1557446400, 1557360000, 1557273600, 1557187200, 1557100800, 1556841600, 1556755200, 1556668800, 1556582400, 1556496000, 1556236800, 1556150400, 1556064000, 1555977600, 1555891200, 1555545600, 1555459200, 1555372800, 1555286400, 1555027200, 1554940800, 1554854400, 1554768000, 1554681600, 1554422400, 1554336000, 1554249600, 1554163200, 1554076800, 1553817600, 1553731200, 1553644800, 1553558400, 1553472000, 1553212800, 1553126400, 1553040000, 1552953600, 1552867200, 1552608000, 1552521600, 1552435200, 1552348800, 1552262400, 1552003200, 1551916800, 1551830400, 1551744000, 1551657600, 1551398400, 1551312000, 1551225600, 1551139200, 1551052800, 1550793600, 1550707200, 1550620800, 1550534400, 1550188800, 1550102400, 1550016000, 1549929600, 1549843200, 1549584000, 1549497600, 1549411200, 1549324800, 1549238400, 1548979200, 1548892800, 1548806400, 1548720000, 1548633600, 1548374400, 1548288000, 1548201600, 1548115200, 1547769600, 1547683200, 1547596800, 1547510400, 1547424000, 1547164800, 1547078400, 1546992000, 1546905600, 1546819200, 1546560000, 1546473600, 1546387200, 1546214400, 1545955200, 1545868800, 1545782400, 1545609600, 1545350400, 1545264000, 1545177600, 1545091200, 1545004800, 1544745600, 1544659200, 1544572800, 1544486400, 1544400000, 1544140800, 1544054400, 1543881600, 1543795200, 1543536000, 1543449600, 1543363200, 1543276800, 1543190400, 1542931200, 1542758400, 1542672000, 1542585600, 1542326400, 1542240000, 1542153600, 1542067200, 1541980800, 1541721600, 1541635200, 1541548800, 1541462400, 1541376000, 1541116800, 1541030400, 1540944000, 1540857600, 1540771200, 1540512000, 1540425600, 1540339200, 1540252800, 1540166400, 1539907200, 1539820800, 1539734400, 1539648000, 1539561600, 1539302400, 1539216000, 1539129600, 1539043200, 1538956800, 1538697600, 1538611200, 1538524800, 1538438400, 1538352000, 1538092800, 1538006400, 1537920000, 1537833600, 1537747200, 1537488000, 1537401600, 1537315200, 1537228800, 1537142400, 1536883200, 1536796800, 1536710400, 1536624000, 1536537600, 1536278400, 1536192000, 1536105600, 1536019200, 1535673600, 1535587200, 1535500800, 1535414400, 1535328000, 1535068800, 1534982400, 1534896000, 1534809600, 1534723200, 1534464000, 1534377600, 1534291200, 1534204800, 1534118400, 1533859200, 1533772800, 1533686400, 1533600000, 1533513600, 1533254400, 1533168000, 1533081600, 1532995200, 1532908800, 1532649600, 1532563200, 1532476800, 1532390400, 1532304000, 1532044800, 1531958400, 1531872000, 1531785600, 1531699200, 1531440000, 1531353600, 1531267200, 1531180800, 1531094400, 1530835200, 1530748800, 1530576000, 1530489600, 1530230400, 1530144000, 1530057600, 1529971200, 1529884800, 1529625600, 1529539200, 1529452800, 1529366400, 1529280000, 1529020800, 1528934400, 1528848000, 1528761600, 1528675200, 1528416000, 1528329600, 1528243200, 1528156800, 1528070400, 1527811200, 1527724800, 1527638400, 1527552000, 1527206400, 1527120000, 1527033600, 1526947200, 1526860800, 1526601600, 1526515200, 1526428800, 1526342400, 1526256000, 1525996800, 1525910400, 1525824000, 1525737600, 1525651200, 1525392000, 1525305600, 1525219200, 1525132800, 1525046400, 1524787200, 1524700800, 1524614400, 1524528000, 1524441600, 1524182400, 1524096000, 1524009600, 1523923200, 1523836800, 1523577600, 1523491200, 1523404800, 1523318400, 1523232000, 1522972800, 1522886400, 1522800000, 1522713600, 1522627200, 1522281600, 1522195200, 1522108800, 1522022400, 1521763200, 1521676800, 1521590400, 1521504000, 1521417600, 1521158400, 1521072000, 1520985600, 1520899200, 1520812800, 1520553600, 1520467200, 1520380800, 1520294400, 1520208000, 1519948800, 1519862400, 1519776000, 1519689600, 1519603200, 1519344000, 1519257600, 1519171200, 1519084800, 1518739200, 1518652800, 1518566400, 1518480000, 1518393600, 1518134400, 1518048000, 1517961600, 1517875200, 1517788800, 1517529600, 1517443200, 1517356800, 1517270400, 1517184000, 1516924800, 1516838400, 1516752000, 1516665600, 1516579200, 1516320000, 1516233600, 1516147200, 1516060800, 1515715200, 1515628800, 1515542400, 1515456000, 1515369600, 1515110400, 1515024000, 1514937600, 1514851200, 1514505600, 1514419200, 1514332800, 1514246400, 1513900800, 1513814400, 1513728000, 1513641600, 1513555200, 1513296000, 1513209600, 1513123200, 1513036800, 1512950400, 1512691200, 1512604800, 1512518400, 1512432000, 1512345600, 1512086400, 1512000000, 1511913600, 1511827200, 1511740800, 1511481600, 1511308800, 1511222400, 1511136000, 1510876800, 1510790400, 1510704000, 1510617600, 1510531200, 1510272000, 1510185600, 1510099200, 1510012800, 1509926400, 1509667200, 1509580800, 1509494400, 1509408000, 1509321600, 1509062400, 1508976000, 1508889600, 1508803200, 1508716800, 1508457600, 1508371200, 1508284800, 1508198400, 1508112000, 1507852800, 1507766400, 1507680000, 1507593600, 1507507200, 1507248000, 1507161600, 1507075200, 1506988800, 1506902400, 1506643200, 1506556800, 1506470400, 1506384000, 1506297600, 1506038400, 1505952000, 1505865600, 1505779200, 1505692800, 1505433600, 1505347200, 1505260800, 1505174400, 1505088000, 1504828800, 1504742400, 1504656000, 1504569600, 1504224000, 1504137600, 1504051200, 1503964800, 1503878400, 1503619200, 1503532800, 1503446400, 1503360000, 1503273600, 1503014400, 1502928000, 1502841600, 1502755200, 1502668800, 1502409600, 1502323200, 1502236800, 1502150400, 1502064000, 1501804800, 1501718400, 1501632000, 1501545600, 1501459200, 1501200000, 1501113600, 1501027200, 1500940800, 1500854400, 1500595200, 1500508800, 1500422400, 1500336000, 1500249600, 1499990400, 1499904000, 1499817600, 1499731200, 1499644800, 1499385600, 1499299200, 1499212800, 1499040000, 1498780800, 1498694400, 1498608000, 1498521600, 1498435200, 1498176000, 1498089600, 1498003200, 1497916800, 1497830400, 1497571200, 1497484800, 1497398400, 1497312000, 1497225600, 1496966400, 1496880000, 1496793600, 1496707200, 1496620800, 1496361600, 1496275200, 1496188800, 1496102400, 1495756800, 1495670400, 1495584000, 1495497600, 1495411200, 1495152000, 1495065600, 1494979200, 1494892800, 1494806400, 1494547200, 1494460800, 1494374400, 1494288000, 1494201600, 1493942400, 1493856000, 1493769600, 1493683200, 1493596800, 1493337600, 1493251200, 1493164800, 1493078400, 1492992000, 1492732800, 1492646400, 1492560000, 1492473600, 1492387200, 1492041600, 1491955200, 1491868800, 1491782400, 1491523200, 1491436800, 1491350400, 1491264000, 1491177600, 1490918400, 1490832000, 1490745600, 1490659200, 1490572800, 1490313600, 1490227200, 1490140800, 1490054400, 1489968000, 1489708800, 1489622400, 1489536000, 1489449600, 1489363200, 1489104000, 1489017600, 1488931200, 1488844800, 1488758400, 1488499200, 1488412800, 1488326400, 1488240000, 1488153600, 1487894400, 1487808000, 1487721600, 1487635200, 1487289600, 1487203200, 1487116800, 1487030400, 1486944000, 1486684800, 1486598400, 1486512000, 1486425600, 1486339200, 1486080000, 1485993600, 1485907200, 1485820800, 1485734400, 1485475200, 1485388800, 1485302400, 1485216000, 1485129600, 1484870400, 1484784000, 1484697600, 1484611200, 1484265600, 1484179200, 1484092800, 1484006400, 1483920000, 1483660800, 1483574400, 1483488000, 1483401600, 1483056000, 1482969600, 1482883200, 1482796800, 1482451200, 1482364800, 1482278400, 1482192000, 1482105600, 1481846400, 1481760000, 1481673600, 1481587200, 1481500800, 1481241600, 1481155200, 1481068800, 1480982400, 1480896000, 1480636800, 1480550400, 1480464000, 1480377600, 1480291200, 1480032000, 1479859200, 1479772800, 1479686400, 1479427200, 1479340800, 1479254400, 1479168000, 1479081600, 1478822400, 1478736000, 1478649600, 1478563200, 1478476800, 1478217600, 1478131200, 1478044800, 1477958400, 1477872000, 1477612800, 1477526400, 1477440000, 1477353600, 1477267200, 1477008000, 1476921600, 1476835200, 1476748800, 1476662400, 1476403200, 1476316800, 1476230400, 1476144000, 1476057600, 1475798400, 1475712000, 1475625600, 1475539200, 1475452800, 1475193600, 1475107200, 1475020800, 1474934400, 1474848000, 1474588800, 1474502400, 1474416000, 1474329600, 1474243200, 1473984000, 1473897600, 1473811200, 1473724800, 1473638400, 1473379200, 1473292800, 1473206400, 1473120000, 1472774400, 1472688000, 1472601600, 1472515200, 1472428800, 1472169600, 1472083200, 1471996800, 1471910400, 1471824000, 1471564800, 1471478400, 1471392000, 1471305600, 1471219200, 1470960000, 1470873600, 1470787200, 1470700800, 1470614400, 1470355200, 1470268800, 1470182400, 1470096000, 1470009600, 1469750400, 1469664000, 1469577600, 1469491200, 1469404800, 1469145600, 1469059200, 1468972800, 1468886400, 1468800000, 1468540800, 1468454400, 1468368000, 1468281600, 1468195200, 1467936000, 1467849600, 1467763200, 1467676800, 1467331200, 1467244800, 1467158400, 1467072000, 1466985600, 1466726400, 1466640000, 1466553600, 1466467200, 1466380800, 1466121600, 1466035200, 1465948800, 1465862400, 1465776000, 1465516800, 1465430400, 1465344000, 1465257600, 1465171200, 1464912000, 1464825600, 1464739200, 1464652800, 1464307200, 1464220800, 1464134400, 1464048000, 1463961600, 1463702400, 1463616000, 1463529600, 1463443200, 1463356800, 1463097600, 1463011200, 1462924800, 1462838400, 1462752000, 1462492800, 1462406400, 1462320000, 1462233600, 1462147200, 1461888000, 1461801600, 1461715200, 1461628800, 1461542400, 1461283200, 1461196800, 1461110400, 1461024000, 1460937600, 1460678400, 1460592000, 1460505600, 1460419200, 1460332800, 1460073600, 1459987200, 1459900800, 1459814400, 1459728000, 1459468800, 1459382400, 1459296000, 1459209600, 1459123200, 1458777600, 1458691200, 1458604800, 1458518400, 1458259200, 1458172800, 1458086400, 1458000000, 1457913600, 1457654400, 1457568000, 1457481600, 1457395200, 1457308800, 1457049600, 1456963200, 1456876800, 1456790400, 1456704000, 1456444800, 1456358400, 1456272000, 1456185600, 1456099200, 1455840000, 1455753600, 1455667200, 1455580800, 1455235200, 1455148800, 1455062400, 1454976000, 1454889600, 1454630400, 1454544000, 1454457600, 1454371200, 1454284800, 1454025600, 1453939200, 1453852800, 1453766400, 1453680000, 1453420800, 1453334400, 1453248000, 1453161600, 1452816000, 1452729600, 1452643200, 1452556800, 1452470400, 1452211200, 1452124800, 1452038400, 1451952000, 1451865600, 1451520000, 1451433600, 1451347200, 1451260800, 1450915200, 1450828800, 1450742400, 1450656000, 1450396800, 1450310400, 1450224000, 1450137600, 1450051200, 1449792000, 1449705600, 1449619200, 1449532800, 1449446400, 1449187200, 1449100800, 1449014400, 1448928000, 1448841600, 1448582400, 1448409600, 1448323200, 1448236800, 1447977600, 1447891200, 1447804800, 1447718400, 1447632000, 1447372800, 1447286400, 1447200000, 1447113600, 1447027200, 1446768000, 1446681600, 1446595200, 1446508800, 1446422400, 1446163200, 1446076800, 1445990400, 1445904000, 1445817600, 1445558400, 1445472000, 1445385600, 1445299200, 1445212800, 1444953600, 1444867200, 1444780800, 1444694400, 1444608000, 1444348800, 1444262400, 1444176000, 1444089600, 1444003200, 1443744000, 1443657600, 1443571200, 1443484800, 1443398400, 1443139200, 1443052800, 1442966400, 1442880000, 1442793600, 1442534400, 1442448000, 1442361600, 1442275200, 1442188800, 1441929600, 1441843200, 1441756800, 1441670400, 1441324800, 1441238400, 1441152000, 1441065600, 1440979200, 1440720000, 1440633600, 1440547200, 1440460800, 1440374400, 1440115200, 1440028800, 1439942400, 1439856000, 1439769600, 1439510400, 1439424000, 1439337600, 1439251200, 1439164800, 1438905600, 1438819200, 1438732800, 1438646400, 1438560000, 1438300800, 1438214400, 1438128000, 1438041600, 1437955200, 1437696000, 1437609600, 1437523200, 1437436800, 1437350400, 1437091200, 1437004800, 1436918400, 1436832000, 1436745600, 1436486400, 1436400000, 1436313600, 1436227200, 1436140800, 1435795200, 1435708800, 1435622400, 1435536000, 1435276800, 1435190400, 1435104000, 1435017600, 1434931200, 1434672000, 1434585600, 1434499200, 1434412800, 1434326400, 1434067200, 1433980800, 1433894400, 1433808000, 1433721600, 1433462400, 1433376000, 1433289600, 1433203200, 1433116800, 1432857600, 1432771200, 1432684800, 1432598400, 1432252800, 1432166400, 1432080000, 1431993600, 1431907200, 1431648000, 1431561600, 1431475200, 1431388800, 1431302400, 1431043200, 1430956800, 1430870400, 1430784000, 1430697600, 1430438400, 1430352000, 1430265600, 1430179200, 1430092800, 1429833600, 1429747200, 1429660800, 1429574400, 1429488000, 1429228800, 1429142400, 1429056000, 1428969600, 1428883200, 1428624000, 1428537600, 1428451200, 1428364800, 1428278400, 1427932800, 1427846400, 1427760000, 1427673600, 1427414400, 1427328000, 1427241600, 1427155200, 1427068800, 1426809600, 1426723200, 1426636800, 1426550400, 1426464000, 1426204800, 1426118400, 1426032000, 1425945600, 1425859200, 1425600000, 1425513600, 1425427200, 1425340800, 1425254400, 1424995200, 1424908800, 1424822400, 1424736000, 1424649600, 1424390400, 1424304000, 1424217600, 1424131200, 1423785600, 1423699200, 1423612800, 1423526400, 1423440000, 1423180800, 1423094400, 1423008000, 1422921600, 1422835200, 1422576000, 1422489600, 1422403200, 1422316800, 1422230400, 1421971200, 1421884800, 1421798400, 1421712000, 1421366400, 1421280000, 1421193600, 1421107200, 1421020800, 1420761600, 1420675200, 1420588800, 1420502400, 1420416000, 1420156800, 1419984000, 1419897600, 1419811200, 1419552000, 1419379200, 1419292800, 1419206400, 1418947200, 1418860800, 1418774400, 1418688000, 1418601600, 1418342400, 1418256000, 1418169600, 1418083200, 1417996800, 1417737600, 1417651200, 1417564800, 1417478400, 1417392000, 1417132800, 1416960000, 1416873600, 1416787200, 1416528000, 1416441600, 1416355200, 1416268800, 1416182400, 1415923200, 1415836800, 1415750400, 1415664000, 1415577600, 1415318400, 1415232000, 1415145600, 1415059200, 1414972800, 1414713600, 1414627200, 1414540800, 1414454400, 1414368000, 1414108800, 1414022400, 1413936000, 1413849600, 1413763200, 1413504000, 1413417600, 1413331200, 1413244800, 1413158400, 1412899200, 1412812800, 1412726400, 1412640000, 1412553600, 1412294400, 1412208000, 1412121600, 1412035200, 1411948800, 1411689600, 1411603200, 1411516800, 1411430400, 1411344000, 1411084800, 1410998400, 1410912000, 1410825600, 1410739200, 1410480000, 1410393600, 1410307200, 1410220800, 1410134400, 1409875200, 1409788800, 1409702400, 1409616000, 1409270400, 1409184000, 1409097600, 1409011200, 1408924800, 1408665600, 1408579200, 1408492800, 1408406400, 1408320000, 1408060800, 1407974400, 1407888000, 1407801600, 1407715200, 1407456000, 1407369600, 1407283200, 1407196800, 1407110400, 1406851200, 1406764800, 1406678400, 1406592000, 1406505600, 1406246400, 1406160000, 1406073600, 1405987200, 1405900800, 1405641600, 1405555200, 1405468800, 1405382400, 1405296000, 1405036800, 1404950400, 1404864000, 1404777600, 1404691200, 1404345600, 1404259200, 1404172800, 1404086400, 1403827200, 1403740800, 1403654400, 1403568000, 1403481600, 1403222400, 1403136000, 1403049600, 1402963200, 1402876800, 1402617600, 1402531200, 1402444800, 1402358400, 1402272000, 1402012800, 1401926400, 1401840000, 1401753600, 1401667200, 1401408000, 1401321600, 1401235200, 1401148800, 1400803200, 1400716800, 1400630400, 1400544000, 1400457600, 1400198400, 1400112000, 1400025600, 1399939200, 1399852800, 1399593600, 1399507200, 1399420800, 1399334400, 1399248000, 1398988800, 1398902400, 1398816000, 1398729600, 1398643200, 1398384000, 1398297600, 1398211200, 1398124800, 1398038400, 1397692800, 1397606400, 1397520000, 1397433600, 1397174400, 1397088000, 1397001600, 1396915200, 1396828800, 1396569600, 1396483200, 1396396800, 1396310400, 1396224000, 1395964800, 1395878400, 1395792000, 1395705600, 1395619200, 1395360000, 1395273600, 1395187200, 1395100800, 1395014400, 1394755200, 1394668800, 1394582400, 1394496000, 1394409600, 1394150400, 1394064000, 1393977600, 1393891200, 1393804800, 1393545600, 1393459200, 1393372800, 1393286400, 1393200000, 1392940800, 1392854400, 1392768000, 1392681600, 1392336000, 1392249600, 1392163200, 1392076800, 1391990400, 1391731200, 1391644800, 1391558400, 1391472000, 1391385600, 1391126400, 1391040000, 1390953600, 1390867200, 1390780800, 1390521600, 1390435200, 1390348800, 1390262400, 1389916800, 1389830400, 1389744000, 1389657600, 1389571200, 1389312000, 1389225600, 1389139200, 1389052800, 1388966400, 1388707200, 1388620800, 1388448000, 1388361600, 1388102400, 1388016000, 1387843200, 1387756800, 1387497600, 1387411200, 1387324800, 1387238400, 1387152000, 1386892800, 1386806400, 1386720000, 1386633600, 1386547200, 1386288000, 1386201600, 1386115200, 1386028800, 1385942400, 1385683200, 1385510400, 1385424000, 1385337600, 1385078400, 1384992000, 1384905600, 1384819200, 1384732800, 1384473600, 1384387200, 1384300800, 1384214400, 1384128000, 1383868800, 1383782400, 1383696000, 1383609600, 1383523200, 1383264000, 1383177600, 1383091200, 1383004800, 1382918400, 1382659200, 1382572800, 1382486400, 1382400000, 1382313600, 1382054400, 1381968000, 1381881600, 1381795200, 1381708800, 1381449600, 1381363200, 1381276800, 1381190400, 1381104000, 1380844800, 1380758400, 1380672000, 1380585600, 1380499200, 1380240000, 1380153600, 1380067200, 1379980800, 1379894400, 1379635200, 1379548800, 1379462400, 1379376000, 1379289600, 1379030400, 1378944000, 1378857600, 1378771200, 1378684800, 1378425600, 1378339200, 1378252800, 1378166400, 1377820800, 1377734400, 1377648000, 1377561600, 1377475200, 1377216000, 1377129600, 1377043200, 1376956800, 1376870400, 1376611200, 1376524800, 1376438400, 1376352000, 1376265600, 1376006400, 1375920000, 1375833600, 1375747200, 1375660800, 1375401600, 1375315200, 1375228800, 1375142400, 1375056000, 1374796800, 1374710400, 1374624000, 1374537600, 1374451200, 1374192000, 1374105600, 1374019200, 1373932800, 1373846400, 1373587200, 1373500800, 1373414400, 1373328000, 1373241600, 1372982400, 1372809600, 1372723200, 1372636800, 1372377600, 1372291200, 1372204800, 1372118400, 1372032000, 1371772800, 1371686400, 1371600000, 1371513600, 1371427200, 1371168000, 1371081600, 1370995200, 1370908800, 1370822400, 1370563200, 1370476800, 1370390400, 1370304000, 1370217600, 1369958400, 1369872000, 1369785600, 1369699200, 1369353600, 1369267200, 1369180800, 1369094400, 1369008000, 1368748800, 1368662400, 1368576000, 1368489600, 1368403200, 1368144000, 1368057600, 1367971200, 1367884800, 1367798400, 1367539200, 1367452800, 1367366400, 1367280000, 1367193600, 1366934400, 1366848000, 1366761600, 1366675200, 1366588800, 1366329600, 1366243200, 1366156800, 1366070400, 1365984000, 1365724800, 1365638400, 1365552000, 1365465600, 1365379200, 1365120000, 1365033600, 1364947200, 1364860800, 1364774400, 1364428800, 1364342400, 1364256000, 1364169600, 1363910400, 1363824000, 1363737600, 1363651200, 1363564800, 1363305600, 1363219200, 1363132800, 1363046400, 1362960000, 1362700800, 1362614400, 1362528000, 1362441600, 1362355200, 1362096000, 1362009600, 1361923200, 1361836800, 1361750400, 1361491200, 1361404800, 1361318400, 1361232000, 1360886400, 1360800000, 1360713600, 1360627200, 1360540800, 1360281600, 1360195200, 1360108800, 1360022400, 1359936000, 1359676800, 1359590400, 1359504000, 1359417600, 1359331200, 1359072000, 1358985600, 1358899200, 1358812800, 1358467200, 1358380800, 1358294400, 1358208000, 1358121600, 1357862400, 1357776000, 1357689600, 1357603200, 1357516800, 1357257600, 1357171200, 1357084800, 1356912000, 1356652800, 1356566400, 1356480000, 1356307200, 1356048000, 1355961600, 1355875200, 1355788800, 1355702400, 1355443200, 1355356800, 1355270400, 1355184000, 1355097600, 1354838400, 1354752000, 1354665600, 1354579200, 1354492800, 1354233600, 1354147200, 1354060800, 1353974400, 1353888000, 1353628800, 1353456000, 1353369600, 1353283200, 1353024000, 1352937600, 1352851200, 1352764800, 1352678400, 1352419200, 1352332800, 1352246400, 1352160000, 1352073600, 1351814400, 1351728000, 1351641600, 1351209600, 1351123200, 1351036800, 1350950400, 1350864000, 1350604800, 1350518400, 1350432000, 1350345600, 1350259200, 1350000000, 1349913600, 1349827200, 1349740800, 1349654400, 1349395200, 1349308800, 1349222400, 1349136000, 1349049600, 1348790400, 1348704000, 1348617600, 1348531200, 1348444800, 1348185600, 1348099200, 1348012800, 1347926400, 1347840000, 1347580800, 1347494400, 1347408000, 1347321600, 1347235200, 1346976000, 1346889600, 1346803200, 1346716800, 1346371200, 1346284800, 1346198400, 1346112000, 1346025600, 1345766400, 1345680000, 1345593600, 1345507200, 1345420800, 1345161600, 1345075200, 1344988800, 1344902400, 1344816000, 1344556800, 1344470400, 1344384000, 1344297600, 1344211200, 1343952000, 1343865600, 1343779200, 1343692800, 1343606400, 1343347200, 1343260800, 1343174400, 1343088000, 1343001600, 1342742400, 1342656000, 1342569600, 1342483200, 1342396800, 1342137600, 1342051200, 1341964800, 1341878400, 1341792000, 1341532800, 1341446400, 1341273600, 1341187200, 1340928000, 1340841600, 1340755200, 1340668800, 1340582400, 1340323200, 1340236800, 1340150400, 1340064000, 1339977600, 1339718400, 1339632000, 1339545600, 1339459200, 1339372800, 1339113600, 1339027200, 1338940800, 1338854400, 1338768000, 1338508800, 1338422400, 1338336000, 1338249600, 1337904000, 1337817600, 1337731200, 1337644800, 1337558400, 1337299200, 1337212800, 1337126400, 1337040000, 1336953600, 1336694400, 1336608000, 1336521600, 1336435200, 1336348800, 1336089600, 1336003200, 1335916800, 1335830400, 1335744000, 1335484800, 1335398400, 1335312000, 1335225600, 1335139200, 1334880000, 1334793600, 1334707200, 1334620800, 1334534400, 1334275200, 1334188800, 1334102400, 1334016000, 1333929600, 1333584000, 1333497600, 1333411200, 1333324800, 1333065600, 1332979200, 1332892800, 1332806400, 1332720000, 1332460800, 1332374400, 1332288000, 1332201600, 1332115200, 1331856000, 1331769600, 1331683200, 1331596800, 1331510400, 1331251200, 1331164800, 1331078400, 1330992000, 1330905600, 1330646400, 1330560000, 1330473600, 1330387200, 1330300800, 1330041600, 1329955200, 1329868800, 1329782400, 1329436800, 1329350400, 1329264000, 1329177600, 1329091200, 1328832000, 1328745600, 1328659200, 1328572800, 1328486400, 1328227200, 1328140800, 1328054400, 1327968000, 1327881600, 1327622400, 1327536000, 1327449600, 1327363200, 1327276800, 1327017600, 1326931200, 1326844800, 1326758400, 1326412800, 1326326400, 1326240000, 1326153600, 1326067200, 1325808000, 1325721600, 1325635200, 1325548800, 1325203200, 1325116800, 1325030400, 1324944000, 1324598400, 1324512000, 1324425600, 1324339200, 1324252800, 1323993600, 1323907200, 1323820800, 1323734400, 1323648000, 1323388800, 1323302400, 1323216000, 1323129600, 1323043200, 1322784000, 1322697600, 1322611200, 1322524800, 1322438400, 1322179200, 1322006400, 1321920000, 1321833600, 1321574400, 1321488000, 1321401600, 1321315200, 1321228800, 1320969600, 1320883200, 1320796800, 1320710400, 1320624000, 1320364800, 1320278400, 1320192000, 1320105600, 1320019200, 1319760000, 1319673600, 1319587200, 1319500800, 1319414400, 1319155200, 1319068800, 1318982400, 1318896000, 1318809600, 1318550400, 1318464000, 1318377600, 1318291200, 1318204800, 1317945600, 1317859200, 1317772800, 1317686400, 1317600000, 1317340800, 1317254400, 1317168000, 1317081600, 1316995200, 1316736000, 1316649600, 1316563200, 1316476800, 1316390400, 1316131200, 1316044800, 1315958400, 1315872000, 1315785600, 1315526400, 1315440000, 1315353600, 1315267200, 1314921600, 1314835200, 1314748800, 1314662400, 1314576000, 1314316800, 1314230400, 1314144000, 1314057600, 1313971200, 1313712000, 1313625600, 1313539200, 1313452800, 1313366400, 1313107200, 1313020800, 1312934400, 1312848000, 1312761600, 1312502400, 1312416000, 1312329600, 1312243200, 1312156800, 1311897600, 1311811200, 1311724800, 1311638400, 1311552000, 1311292800, 1311206400, 1311120000, 1311033600, 1310947200, 1310688000, 1310601600, 1310515200, 1310428800, 1310342400, 1310083200, 1309996800, 1309910400, 1309824000, 1309478400, 1309392000, 1309305600, 1309219200, 1309132800, 1308873600, 1308787200, 1308700800, 1308614400, 1308528000, 1308268800, 1308182400, 1308096000, 1308009600, 1307923200, 1307664000, 1307577600, 1307491200, 1307404800, 1307318400, 1307059200, 1306972800, 1306886400, 1306800000, 1306454400, 1306368000, 1306281600, 1306195200, 1306108800, 1305849600, 1305763200, 1305676800, 1305590400, 1305504000, 1305244800, 1305158400, 1305072000, 1304985600, 1304899200, 1304640000, 1304553600, 1304467200, 1304380800, 1304294400, 1304035200, 1303948800, 1303862400, 1303776000, 1303689600, 1303344000, 1303257600, 1303171200, 1303084800, 1302825600, 1302739200, 1302652800, 1302566400, 1302480000, 1302220800, 1302134400, 1302048000, 1301961600, 1301875200, 1301616000, 1301529600, 1301443200, 1301356800, 1301270400, 1301011200, 1300924800, 1300838400, 1300752000, 1300665600, 1300406400, 1300320000, 1300233600, 1300147200, 1300060800, 1299801600, 1299715200, 1299628800, 1299542400, 1299456000, 1299196800, 1299110400, 1299024000, 1298937600, 1298851200, 1298592000, 1298505600, 1298419200, 1298332800, 1297987200, 1297900800, 1297814400, 1297728000, 1297641600, 1297382400, 1297296000, 1297209600, 1297123200, 1297036800, 1296777600, 1296691200, 1296604800, 1296518400, 1296432000, 1296172800, 1296086400, 1296000000, 1295913600, 1295827200, 1295568000, 1295481600, 1295395200, 1295308800, 1294963200, 1294876800, 1294790400, 1294704000, 1294617600, 1294358400, 1294272000, 1294185600, 1294099200, 1294012800, 1293753600, 1293667200, 1293580800, 1293494400, 1293408000, 1293062400, 1292976000, 1292889600, 1292803200, 1292544000, 1292457600, 1292371200, 1292284800, 1292198400, 1291939200, 1291852800, 1291766400, 1291680000, 1291593600, 1291334400, 1291248000, 1291161600, 1291075200, 1290988800, 1290729600, 1290556800, 1290470400, 1290384000, 1290124800, 1290038400, 1289952000, 1289865600, 1289779200, 1289520000, 1289433600, 1289347200, 1289260800, 1289174400, 1288915200, 1288828800, 1288742400, 1288656000, 1288569600, 1288310400, 1288224000, 1288137600, 1288051200, 1287964800, 1287705600, 1287619200, 1287532800, 1287446400, 1287360000, 1287100800, 1287014400, 1286928000, 1286841600, 1286755200, 1286496000, 1286409600, 1286323200, 1286236800, 1286150400, 1285891200, 1285804800, 1285718400, 1285632000, 1285545600, 1285286400, 1285200000, 1285113600, 1285027200, 1284940800, 1284681600, 1284595200, 1284508800, 1284422400, 1284336000, 1284076800, 1283990400, 1283904000, 1283817600, 1283472000, 1283385600, 1283299200, 1283212800, 1283126400, 1282867200, 1282780800, 1282694400, 1282608000, 1282521600, 1282262400, 1282176000, 1282089600, 1282003200, 1281916800, 1281657600, 1281571200, 1281484800, 1281398400, 1281312000, 1281052800, 1280966400, 1280880000, 1280793600, 1280707200, 1280448000, 1280361600, 1280275200, 1280188800, 1280102400, 1279843200, 1279756800, 1279670400, 1279584000, 1279497600, 1279238400, 1279152000, 1279065600, 1278979200, 1278892800, 1278633600, 1278547200, 1278460800, 1278374400, 1278028800, 1277942400, 1277856000, 1277769600, 1277683200, 1277424000, 1277337600, 1277251200, 1277164800, 1277078400, 1276819200, 1276732800, 1276646400, 1276560000, 1276473600, 1276214400, 1276128000, 1276041600, 1275955200, 1275868800, 1275609600, 1275523200, 1275436800, 1275350400, 1275004800, 1274918400, 1274832000, 1274745600, 1274659200, 1274400000, 1274313600, 1274227200, 1274140800, 1274054400, 1273795200, 1273708800, 1273622400, 1273536000, 1273449600, 1273190400, 1273104000, 1273017600, 1272931200, 1272844800, 1272585600, 1272499200, 1272412800, 1272326400, 1272240000, 1271980800, 1271894400, 1271808000, 1271721600, 1271635200, 1271376000, 1271289600, 1271203200, 1271116800, 1271030400, 1270771200, 1270684800, 1270598400, 1270512000, 1270425600, 1270080000, 1269993600, 1269907200, 1269820800, 1269561600, 1269475200, 1269388800, 1269302400, 1269216000, 1268956800, 1268870400, 1268784000, 1268697600, 1268611200, 1268352000, 1268265600, 1268179200, 1268092800, 1268006400, 1267747200, 1267660800, 1267574400, 1267488000, 1267401600, 1267142400, 1267056000, 1266969600, 1266883200, 1266796800, 1266537600, 1266451200, 1266364800, 1266278400, 1265932800, 1265846400, 1265760000, 1265673600, 1265587200, 1265328000, 1265241600, 1265155200, 1265068800, 1264982400, 1264723200, 1264636800, 1264550400, 1264464000, 1264377600, 1264118400, 1264032000, 1263945600, 1263859200, 1263513600, 1263427200, 1263340800, 1263254400, 1263168000, 1262908800, 1262822400, 1262736000, 1262649600, 1262563200, 1262217600, 1262131200, 1262044800, 1261958400, 1261612800, 1261526400, 1261440000, 1261353600, 1261094400, 1261008000, 1260921600, 1260835200, 1260748800, 1260489600, 1260403200, 1260316800, 1260230400, 1260144000, 1259884800, 1259798400, 1259712000, 1259625600, 1259539200, 1259280000, 1259107200, 1259020800, 1258934400, 1258675200, 1258588800, 1258502400, 1258416000, 1258329600, 1258070400, 1257984000, 1257897600, 1257811200, 1257724800, 1257465600, 1257379200, 1257292800, 1257206400, 1257120000, 1256860800, 1256774400, 1256688000, 1256601600, 1256515200, 1256256000, 1256169600, 1256083200, 1255996800, 1255910400, 1255651200, 1255564800, 1255478400, 1255392000, 1255305600, 1255046400, 1254960000, 1254873600, 1254787200, 1254700800, 1254441600, 1254355200, 1254268800, 1254182400, 1254096000, 1253836800, 1253750400, 1253664000, 1253577600, 1253491200, 1253232000, 1253145600, 1253059200, 1252972800, 1252886400, 1252627200, 1252540800, 1252454400, 1252368000, 1252022400, 1251936000, 1251849600, 1251763200, 1251676800, 1251417600, 1251331200, 1251244800, 1251158400, 1251072000, 1250812800, 1250726400, 1250640000, 1250553600, 1250467200, 1250208000, 1250121600, 1250035200, 1249948800, 1249862400, 1249603200, 1249516800, 1249430400, 1249344000, 1249257600, 1248998400, 1248912000, 1248825600, 1248739200, 1248652800, 1248393600, 1248307200, 1248220800, 1248134400, 1248048000, 1247788800, 1247702400, 1247616000, 1247529600, 1247443200, 1247184000, 1247097600, 1247011200, 1246924800, 1246838400, 1246492800, 1246406400, 1246320000, 1246233600, 1245974400, 1245888000, 1245801600, 1245715200, 1245628800, 1245369600, 1245283200, 1245196800, 1245110400, 1245024000, 1244764800, 1244678400, 1244592000, 1244505600, 1244419200, 1244160000, 1244073600, 1243987200, 1243900800, 1243814400, 1243555200, 1243468800, 1243382400, 1243296000, 1242950400, 1242864000, 1242777600, 1242691200, 1242604800, 1242345600, 1242259200, 1242172800, 1242086400, 1242000000, 1241740800, 1241654400, 1241568000, 1241481600, 1241395200, 1241136000, 1241049600, 1240963200, 1240876800, 1240790400, 1240531200, 1240444800, 1240358400, 1240272000, 1240185600, 1239926400, 1239840000, 1239753600, 1239667200, 1239580800, 1239235200, 1239148800, 1239062400, 1238976000, 1238716800, 1238630400, 1238544000, 1238457600, 1238371200, 1238112000, 1238025600, 1237939200, 1237852800, 1237766400, 1237507200, 1237420800, 1237334400, 1237248000, 1237161600, 1236902400, 1236816000, 1236729600, 1236643200, 1236556800, 1236297600, 1236211200, 1236124800, 1236038400, 1235952000, 1235692800, 1235606400, 1235520000, 1235433600, 1235347200, 1235088000, 1235001600, 1234915200, 1234828800, 1234483200, 1234396800, 1234310400, 1234224000, 1234137600, 1233878400, 1233792000, 1233705600, 1233619200, 1233532800, 1233273600, 1233187200, 1233100800, 1233014400, 1232928000, 1232668800, 1232582400, 1232496000, 1232409600, 1232064000, 1231977600, 1231891200, 1231804800, 1231718400, 1231459200, 1231372800, 1231286400, 1231200000, 1231113600, 1230854400, 1230681600, 1230595200, 1230508800, 1230249600, 1230076800, 1229990400, 1229904000, 1229644800, 1229558400, 1229472000, 1229385600, 1229299200, 1229040000, 1228953600, 1228867200, 1228780800, 1228694400, 1228435200, 1228348800, 1228262400, 1228176000, 1228089600, 1227830400, 1227657600, 1227571200, 1227484800, 1227225600, 1227139200, 1227052800, 1226966400, 1226880000, 1226620800, 1226534400, 1226448000, 1226361600, 1226275200, 1226016000, 1225929600, 1225843200, 1225756800, 1225670400, 1225411200, 1225324800, 1225238400, 1225152000, 1225065600, 1224806400, 1224720000, 1224633600, 1224547200, 1224460800, 1224201600, 1224115200, 1224028800, 1223942400, 1223856000, 1223596800, 1223510400, 1223424000, 1223337600, 1223251200, 1222992000, 1222905600, 1222819200, 1222732800, 1222646400, 1222387200, 1222300800, 1222214400, 1222128000, 1222041600, 1221782400, 1221696000, 1221609600, 1221523200, 1221436800, 1221177600, 1221091200, 1221004800, 1220918400, 1220832000, 1220572800, 1220486400, 1220400000, 1220313600, 1219968000, 1219881600, 1219795200, 1219708800, 1219622400, 1219363200, 1219276800, 1219190400, 1219104000, 1219017600, 1218758400, 1218672000, 1218585600, 1218499200, 1218412800, 1218153600, 1218067200, 1217980800, 1217894400, 1217808000, 1217548800, 1217462400, 1217376000, 1217289600, 1217203200, 1216944000, 1216857600, 1216771200, 1216684800, 1216598400, 1216339200, 1216252800, 1216166400, 1216080000, 1215993600, 1215734400, 1215648000, 1215561600, 1215475200, 1215388800, 1215043200, 1214956800, 1214870400, 1214784000, 1214524800, 1214438400, 1214352000, 1214265600, 1214179200, 1213920000, 1213833600, 1213747200, 1213660800, 1213574400, 1213315200, 1213228800, 1213142400, 1213056000, 1212969600, 1212710400, 1212624000, 1212537600, 1212451200, 1212364800, 1212105600, 1212019200, 1211932800, 1211846400, 1211500800, 1211414400, 1211328000, 1211241600, 1211155200, 1210896000, 1210809600, 1210723200, 1210636800, 1210550400, 1210291200, 1210204800, 1210118400, 1210032000, 1209945600, 1209686400, 1209600000, 1209513600, 1209427200, 1209340800, 1209081600, 1208995200, 1208908800, 1208822400, 1208736000, 1208476800, 1208390400, 1208304000, 1208217600, 1208131200, 1207872000, 1207785600, 1207699200, 1207612800, 1207526400, 1207267200, 1207180800, 1207094400, 1207008000, 1206921600, 1206662400, 1206576000, 1206489600, 1206403200, 1206316800, 1205971200, 1205884800, 1205798400, 1205712000, 1205452800, 1205366400, 1205280000, 1205193600, 1205107200, 1204848000, 1204761600, 1204675200, 1204588800, 1204502400, 1204243200, 1204156800, 1204070400, 1203984000, 1203897600, 1203638400, 1203552000, 1203465600, 1203379200, 1203033600, 1202947200, 1202860800, 1202774400, 1202688000, 1202428800, 1202342400, 1202256000, 1202169600, 1202083200, 1201824000, 1201737600, 1201651200, 1201564800, 1201478400, 1201219200, 1201132800, 1201046400, 1200960000, 1200614400, 1200528000, 1200441600, 1200355200, 1200268800, 1200009600, 1199923200, 1199836800, 1199750400, 1199664000, 1199404800, 1199318400, 1199232000, 1199059200, 1198800000, 1198713600, 1198627200, 1198454400, 1198195200, 1198108800, 1198022400, 1197936000, 1197849600, 1197590400, 1197504000, 1197417600, 1197331200, 1197244800, 1196985600, 1196899200, 1196812800, 1196726400, 1196640000, 1196380800, 1196294400, 1196208000, 1196121600, 1196035200, 1195776000, 1195603200, 1195516800, 1195430400, 1195171200, 1195084800, 1194998400, 1194912000, 1194825600, 1194566400, 1194480000, 1194393600, 1194307200, 1194220800, 1193961600, 1193875200, 1193788800, 1193702400, 1193616000, 1193356800, 1193270400, 1193184000, 1193097600, 1193011200, 1192752000, 1192665600, 1192579200, 1192492800, 1192406400, 1192147200, 1192060800, 1191974400, 1191888000, 1191801600, 1191542400, 1191456000, 1191369600, 1191283200, 1191196800, 1190937600, 1190851200, 1190764800, 1190678400, 1190592000, 1190332800, 1190246400, 1190160000, 1190073600, 1189987200, 1189728000, 1189641600, 1189555200, 1189468800, 1189382400, 1189123200, 1189036800, 1188950400, 1188864000, 1188518400, 1188432000, 1188345600, 1188259200, 1188172800, 1187913600, 1187827200, 1187740800, 1187654400, 1187568000, 1187308800, 1187222400, 1187136000, 1187049600, 1186963200, 1186704000, 1186617600, 1186531200, 1186444800, 1186358400, 1186099200, 1186012800, 1185926400, 1185840000, 1185753600, 1185494400, 1185408000, 1185321600, 1185235200, 1185148800, 1184889600, 1184803200, 1184716800, 1184630400, 1184544000, 1184284800, 1184198400, 1184112000, 1184025600, 1183939200, 1183680000, 1183593600, 1183420800, 1183334400, 1183075200, 1182988800, 1182902400, 1182816000, 1182729600, 1182470400, 1182384000, 1182297600, 1182211200, 1182124800, 1181865600, 1181779200, 1181692800, 1181606400, 1181520000, 1181260800, 1181174400, 1181088000, 1181001600, 1180915200, 1180656000, 1180569600, 1180483200, 1180396800, 1180051200, 1179964800, 1179878400, 1179792000, 1179705600, 1179446400, 1179360000, 1179273600, 1179187200, 1179100800, 1178841600, 1178755200, 1178668800, 1178582400, 1178496000, 1178236800, 1178150400, 1178064000, 1177977600, 1177891200, 1177632000, 1177545600, 1177459200, 1177372800, 1177286400, 1177027200, 1176940800, 1176854400, 1176768000, 1176681600, 1176422400, 1176336000, 1176249600, 1176163200, 1176076800, 1175731200, 1175644800, 1175558400, 1175472000, 1175212800, 1175126400, 1175040000, 1174953600, 1174867200, 1174608000, 1174521600, 1174435200, 1174348800, 1174262400, 1174003200, 1173916800, 1173830400, 1173744000, 1173657600, 1173398400, 1173312000, 1173225600, 1173139200, 1173052800, 1172793600, 1172707200, 1172620800, 1172534400, 1172448000, 1172188800, 1172102400, 1172016000, 1171929600, 1171584000, 1171497600, 1171411200, 1171324800, 1171238400, 1170979200, 1170892800, 1170806400, 1170720000, 1170633600, 1170374400, 1170288000, 1170201600, 1170115200, 1170028800, 1169769600, 1169683200, 1169596800, 1169510400, 1169424000, 1169164800, 1169078400, 1168992000, 1168905600, 1168560000, 1168473600, 1168387200, 1168300800, 1168214400, 1167955200, 1167868800, 1167782400, 1167350400, 1167264000, 1167177600, 1167091200, 1166745600, 1166659200, 1166572800, 1166486400, 1166400000, 1166140800, 1166054400, 1165968000, 1165881600, 1165795200, 1165536000, 1165449600, 1165363200, 1165276800, 1165190400, 1164931200, 1164844800, 1164758400, 1164672000, 1164585600, 1164326400, 1164153600, 1164067200, 1163980800, 1163721600, 1163635200, 1163548800, 1163462400, 1163376000, 1163116800, 1163030400, 1162944000, 1162857600, 1162771200, 1162512000, 1162425600, 1162339200, 1162252800, 1162166400, 1161907200, 1161820800, 1161734400, 1161648000, 1161561600, 1161302400, 1161216000, 1161129600, 1161043200, 1160956800, 1160697600, 1160611200, 1160524800, 1160438400, 1160352000, 1160092800, 1160006400, 1159920000, 1159833600, 1159747200, 1159488000, 1159401600, 1159315200, 1159228800, 1159142400, 1158883200, 1158796800, 1158710400, 1158624000, 1158537600, 1158278400, 1158192000, 1158105600, 1158019200, 1157932800, 1157673600, 1157587200, 1157500800, 1157414400, 1157068800, 1156982400, 1156896000, 1156809600, 1156723200, 1156464000, 1156377600, 1156291200, 1156204800, 1156118400, 1155859200, 1155772800, 1155686400, 1155600000, 1155513600, 1155254400, 1155168000, 1155081600, 1154995200, 1154908800, 1154649600, 1154563200, 1154476800, 1154390400, 1154304000, 1154044800, 1153958400, 1153872000, 1153785600, 1153699200, 1153440000, 1153353600, 1153267200, 1153180800, 1153094400, 1152835200, 1152748800, 1152662400, 1152576000, 1152489600, 1152230400, 1152144000, 1152057600, 1151884800, 1151625600, 1151539200, 1151452800, 1151366400, 1151280000, 1151020800, 1150934400, 1150848000, 1150761600, 1150675200, 1150416000, 1150329600, 1150243200, 1150156800, 1150070400, 1149811200, 1149724800, 1149638400, 1149552000, 1149465600, 1149206400, 1149120000, 1149033600, 1148947200, 1148601600, 1148515200, 1148428800, 1148342400, 1148256000, 1147996800, 1147910400, 1147824000, 1147737600, 1147651200, 1147392000, 1147305600, 1147219200, 1147132800, 1147046400, 1146787200, 1146700800, 1146614400, 1146528000, 1146441600, 1146182400, 1146096000, 1146009600, 1145923200, 1145836800, 1145577600, 1145491200, 1145404800, 1145318400, 1145232000, 1144886400, 1144800000, 1144713600, 1144627200, 1144368000, 1144281600, 1144195200, 1144108800, 1144022400, 1143763200, 1143676800, 1143590400, 1143504000, 1143417600, 1143158400, 1143072000, 1142985600, 1142899200, 1142812800, 1142553600, 1142467200, 1142380800, 1142294400, 1142208000, 1141948800, 1141862400, 1141776000, 1141689600, 1141603200, 1141344000, 1141257600, 1141171200, 1141084800, 1140998400, 1140739200, 1140652800, 1140566400, 1140480000, 1140134400, 1140048000, 1139961600, 1139875200, 1139788800, 1139529600, 1139443200, 1139356800, 1139270400, 1139184000, 1138924800, 1138838400, 1138752000, 1138665600, 1138579200, 1138320000, 1138233600, 1138147200, 1138060800, 1137974400, 1137715200, 1137628800, 1137542400, 1137456000, 1137110400, 1137024000, 1136937600, 1136851200, 1136764800, 1136505600, 1136419200, 1136332800, 1136246400, 1135900800, 1135814400, 1135728000, 1135641600, 1135296000, 1135209600, 1135123200, 1135036800, 1134950400, 1134691200, 1134604800, 1134518400, 1134432000, 1134345600, 1134086400, 1134000000, 1133913600, 1133827200, 1133740800, 1133481600, 1133395200, 1133308800, 1133222400, 1133136000, 1132876800, 1132704000, 1132617600, 1132531200, 1132272000, 1132185600, 1132099200, 1132012800, 1131926400, 1131667200, 1131580800, 1131494400, 1131408000, 1131321600, 1131062400, 1130976000, 1130889600, 1130803200, 1130716800, 1130457600, 1130371200, 1130284800, 1130198400, 1130112000, 1129852800, 1129766400, 1129680000, 1129593600, 1129507200, 1129248000, 1129161600, 1129075200, 1128988800, 1128902400, 1128643200, 1128556800, 1128470400, 1128384000, 1128297600, 1128038400, 1127952000, 1127865600, 1127779200, 1127692800, 1127433600, 1127347200, 1127260800, 1127174400, 1127088000, 1126828800, 1126742400, 1126656000, 1126569600, 1126483200, 1126224000, 1126137600, 1126051200, 1125964800, 1125619200, 1125532800, 1125446400, 1125360000, 1125273600, 1125014400, 1124928000, 1124841600, 1124755200, 1124668800, 1124409600, 1124323200, 1124236800, 1124150400, 1124064000, 1123804800, 1123718400, 1123632000, 1123545600, 1123459200, 1123200000, 1123113600, 1123027200, 1122940800, 1122854400, 1122595200, 1122508800, 1122422400, 1122336000, 1122249600, 1121990400, 1121904000, 1121817600, 1121731200, 1121644800, 1121385600, 1121299200, 1121212800, 1121126400, 1121040000, 1120780800, 1120694400, 1120608000, 1120521600, 1120176000, 1120089600, 1120003200, 1119916800, 1119830400, 1119571200, 1119484800, 1119398400, 1119312000, 1119225600, 1118966400, 1118880000, 1118793600, 1118707200, 1118620800, 1118361600, 1118275200, 1118188800, 1118102400, 1118016000, 1117756800, 1117670400, 1117584000, 1117497600, 1117152000, 1117065600, 1116979200, 1116892800, 1116806400, 1116547200, 1116460800, 1116374400, 1116288000, 1116201600, 1115942400, 1115856000, 1115769600, 1115683200, 1115596800, 1115337600, 1115251200, 1115164800, 1115078400, 1114992000, 1114732800, 1114646400, 1114560000, 1114473600, 1114387200, 1114128000, 1114041600, 1113955200, 1113868800, 1113782400, 1113523200, 1113436800, 1113350400, 1113264000, 1113177600, 1112918400, 1112832000, 1112745600, 1112659200, 1112572800, 1112313600, 1112227200, 1112140800, 1112054400, 1111968000, 1111622400, 1111536000, 1111449600, 1111363200, 1111104000, 1111017600, 1110931200, 1110844800, 1110758400, 1110499200, 1110412800, 1110326400, 1110240000, 1110153600, 1109894400, 1109808000, 1109721600, 1109635200, 1109548800, 1109289600, 1109203200, 1109116800, 1109030400, 1108684800, 1108598400, 1108512000, 1108425600, 1108339200, 1108080000, 1107993600, 1107907200, 1107820800, 1107734400, 1107475200, 1107388800, 1107302400, 1107216000, 1107129600, 1106870400, 1106784000, 1106697600, 1106611200, 1106524800, 1106265600, 1106179200, 1106092800, 1106006400, 1105660800, 1105574400, 1105488000, 1105401600, 1105315200, 1105056000, 1104969600, 1104883200, 1104796800, 1104710400, 1104451200, 1104364800, 1104278400, 1104192000, 1104105600, 1103760000, 1103673600, 1103587200, 1103500800, 1103241600, 1103155200, 1103068800, 1102982400, 1102896000, 1102636800, 1102550400, 1102464000, 1102377600, 1102291200, 1102032000, 1101945600, 1101859200, 1101772800, 1101686400, 1101427200, 1101254400, 1101168000, 1101081600, 1100822400, 1100736000, 1100649600, 1100563200, 1100476800, 1100217600, 1100131200, 1100044800, 1099958400, 1099872000, 1099612800, 1099526400, 1099440000, 1099353600, 1099267200, 1099008000, 1098921600, 1098835200, 1098748800, 1098662400, 1098403200, 1098316800, 1098230400, 1098144000, 1098057600, 1097798400, 1097712000, 1097625600, 1097539200, 1097452800, 1097193600, 1097107200, 1097020800, 1096934400, 1096848000, 1096588800, 1096502400, 1096416000, 1096329600, 1096243200, 1095984000, 1095897600, 1095811200, 1095724800, 1095638400, 1095379200, 1095292800, 1095206400, 1095120000, 1095033600, 1094774400, 1094688000, 1094601600, 1094515200, 1094169600, 1094083200, 1093996800, 1093910400, 1093824000, 1093564800, 1093478400, 1093392000, 1093305600, 1093219200, 1092960000, 1092873600, 1092787200, 1092700800, 1092614400, 1092355200, 1092268800, 1092182400, 1092096000, 1092009600, 1091750400, 1091664000, 1091577600, 1091491200, 1091404800, 1091145600, 1091059200, 1090972800, 1090886400, 1090800000, 1090540800, 1090454400, 1090368000, 1090281600, 1090195200, 1089936000, 1089849600, 1089763200, 1089676800, 1089590400, 1089331200, 1089244800, 1089158400, 1089072000, 1088726400, 1088640000, 1088553600, 1088467200, 1088380800, 1088121600, 1088035200, 1087948800, 1087862400, 1087776000, 1087516800, 1087430400, 1087344000, 1087257600, 1087171200, 1086825600, 1086739200, 1086652800, 1086566400, 1086307200, 1086220800, 1086134400, 1086048000, 1085702400, 1085616000, 1085529600, 1085443200, 1085356800, 1085097600, 1085011200, 1084924800, 1084838400, 1084752000, 1084492800, 1084406400, 1084320000, 1084233600, 1084147200, 1083888000, 1083801600, 1083715200, 1083628800, 1083542400, 1083283200, 1083196800, 1083110400, 1083024000, 1082937600, 1082678400, 1082592000, 1082505600, 1082419200, 1082332800, 1082073600, 1081987200, 1081900800, 1081814400, 1081728000, 1081382400, 1081296000, 1081209600, 1081123200, 1080864000, 1080777600, 1080691200, 1080604800, 1080518400, 1080259200, 1080172800, 1080086400, 1080000000, 1079913600, 1079654400, 1079568000, 1079481600, 1079395200, 1079308800, 1079049600, 1078963200, 1078876800, 1078790400, 1078704000, 1078444800, 1078358400, 1078272000, 1078185600, 1078099200, 1077840000, 1077753600, 1077667200, 1077580800, 1077494400, 1077235200, 1077148800, 1077062400, 1076976000, 1076630400, 1076544000, 1076457600, 1076371200, 1076284800, 1076025600, 1075939200, 1075852800, 1075766400, 1075680000, 1075420800, 1075334400, 1075248000, 1075161600, 1075075200, 1074816000, 1074729600, 1074643200, 1074556800, 1074211200, 1074124800, 1074038400, 1073952000, 1073865600, 1073606400, 1073520000, 1073433600, 1073347200, 1073260800, 1073001600, 1072828800, 1072742400, 1072656000, 1072396800, 1072224000, 1072137600, 1072051200, 1071792000, 1071705600, 1071619200, 1071532800, 1071446400, 1071187200, 1071100800, 1071014400, 1070928000, 1070841600, 1070582400, 1070496000, 1070409600, 1070323200, 1070236800, 1069977600, 1069804800, 1069718400, 1069632000, 1069372800, 1069286400, 1069200000, 1069113600, 1069027200, 1068768000, 1068681600, 1068595200, 1068508800, 1068422400, 1068163200, 1068076800, 1067990400, 1067904000, 1067817600, 1067558400, 1067472000, 1067385600, 1067299200, 1067212800, 1066953600, 1066867200, 1066780800, 1066694400, 1066608000, 1066348800, 1066262400, 1066176000, 1066089600, 1066003200, 1065744000, 1065657600, 1065571200, 1065484800, 1065398400, 1065139200, 1065052800, 1064966400, 1064880000, 1064793600, 1064534400, 1064448000, 1064361600, 1064275200, 1064188800, 1063929600, 1063843200, 1063756800, 1063670400, 1063584000, 1063324800, 1063238400, 1063152000, 1063065600, 1062979200, 1062720000, 1062633600, 1062547200, 1062460800, 1062115200, 1062028800, 1061942400, 1061856000, 1061769600, 1061510400, 1061424000, 1061337600, 1061251200, 1061164800, 1060905600, 1060819200, 1060732800, 1060646400, 1060560000, 1060300800, 1060214400, 1060128000, 1060041600, 1059955200, 1059696000, 1059609600, 1059523200, 1059436800, 1059350400, 1059091200, 1059004800, 1058918400, 1058832000, 1058745600, 1058486400, 1058400000, 1058313600, 1058227200, 1058140800, 1057881600, 1057795200, 1057708800, 1057622400, 1057536000, 1057190400, 1057104000, 1057017600, 1056931200, 1056672000, 1056585600, 1056499200, 1056412800, 1056326400, 1056067200, 1055980800, 1055894400, 1055808000, 1055721600, 1055462400, 1055376000, 1055289600, 1055203200, 1055116800, 1054857600, 1054771200, 1054684800, 1054598400, 1054512000, 1054252800, 1054166400, 1054080000, 1053993600, 1053648000, 1053561600, 1053475200, 1053388800, 1053302400, 1053043200, 1052956800, 1052870400, 1052784000, 1052697600, 1052438400, 1052352000, 1052265600, 1052179200, 1052092800, 1051833600, 1051747200, 1051660800, 1051574400, 1051488000, 1051228800, 1051142400, 1051056000, 1050969600, 1050883200, 1050537600, 1050451200, 1050364800, 1050278400, 1050019200, 1049932800, 1049846400, 1049760000, 1049673600, 1049414400, 1049328000, 1049241600, 1049155200, 1049068800, 1048809600, 1048723200, 1048636800, 1048550400, 1048464000, 1048204800, 1048118400, 1048032000, 1047945600, 1047859200, 1047600000, 1047513600, 1047427200, 1047340800, 1047254400, 1046995200, 1046908800, 1046822400, 1046736000, 1046649600, 1046390400, 1046304000, 1046217600, 1046131200, 1046044800, 1045785600, 1045699200, 1045612800, 1045526400, 1045180800, 1045094400, 1045008000, 1044921600, 1044835200, 1044576000, 1044489600, 1044403200, 1044316800, 1044230400, 1043971200, 1043884800, 1043798400, 1043712000, 1043625600, 1043366400, 1043280000, 1043193600, 1043107200, 1042761600, 1042675200, 1042588800, 1042502400, 1042416000, 1042156800, 1042070400, 1041984000, 1041897600, 1041811200, 1041552000, 1041465600, 1041292800, 1041206400, 1040947200, 1040860800, 1040688000, 1040601600, 1040342400, 1040256000, 1040169600, 1040083200, 1039996800, 1039737600, 1039651200, 1039564800, 1039478400, 1039392000, 1039132800, 1039046400, 1038960000, 1038873600, 1038787200, 1038528000, 1038355200, 1038268800, 1038182400, 1037923200, 1037836800, 1037750400, 1037664000, 1037577600, 1037318400, 1037232000, 1037145600, 1037059200, 1036972800, 1036713600, 1036627200, 1036540800, 1036454400, 1036368000, 1036108800, 1036022400, 1035936000, 1035849600, 1035763200, 1035504000, 1035417600, 1035331200, 1035244800, 1035158400, 1034899200, 1034812800, 1034726400, 1034640000, 1034553600, 1034294400, 1034208000, 1034121600, 1034035200, 1033948800, 1033689600, 1033603200, 1033516800, 1033430400, 1033344000, 1033084800, 1032998400, 1032912000, 1032825600, 1032739200, 1032480000, 1032393600, 1032307200, 1032220800, 1032134400, 1031875200, 1031788800, 1031702400, 1031616000, 1031529600, 1031270400, 1031184000, 1031097600, 1031011200, 1030665600, 1030579200, 1030492800, 1030406400, 1030320000, 1030060800, 1029974400, 1029888000, 1029801600, 1029715200, 1029456000, 1029369600, 1029283200, 1029196800, 1029110400, 1028851200, 1028764800, 1028678400, 1028592000, 1028505600, 1028246400, 1028160000, 1028073600, 1027987200, 1027900800, 1027641600, 1027555200, 1027468800, 1027382400, 1027296000, 1027036800, 1026950400, 1026864000, 1026777600, 1026691200, 1026432000, 1026345600, 1026259200, 1026172800, 1026086400, 1025827200, 1025654400, 1025568000, 1025481600, 1025222400, 1025136000, 1025049600, 1024963200, 1024876800, 1024617600, 1024531200, 1024444800, 1024358400, 1024272000, 1024012800, 1023926400, 1023840000, 1023753600, 1023667200, 1023408000, 1023321600, 1023235200, 1023148800, 1023062400, 1022803200, 1022716800, 1022630400, 1022544000, 1022198400, 1022112000, 1022025600, 1021939200, 1021852800, 1021593600, 1021507200, 1021420800, 1021334400, 1021248000, 1020988800, 1020902400, 1020816000, 1020729600, 1020643200, 1020384000, 1020297600, 1020211200, 1020124800, 1020038400, 1019779200, 1019692800, 1019606400, 1019520000, 1019433600, 1019174400, 1019088000, 1019001600, 1018915200, 1018828800, 1018569600, 1018483200, 1018396800, 1018310400, 1018224000, 1017964800, 1017878400, 1017792000, 1017705600, 1017619200, 1017273600, 1017187200, 1017100800, 1017014400, 1016755200, 1016668800, 1016582400, 1016496000, 1016409600, 1016150400, 1016064000, 1015977600, 1015891200, 1015804800, 1015545600, 1015459200, 1015372800, 1015286400, 1015200000, 1014940800, 1014854400, 1014768000, 1014681600, 1014595200, 1014336000, 1014249600, 1014163200, 1014076800, 1013731200, 1013644800, 1013558400, 1013472000, 1013385600, 1013126400, 1013040000, 1012953600, 1012867200, 1012780800, 1012521600, 1012435200, 1012348800, 1012262400, 1012176000, 1011916800, 1011830400, 1011744000, 1011657600, 1011312000, 1011225600, 1011139200, 1011052800, 1010966400, 1010707200, 1010620800, 1010534400, 1010448000, 1010361600, 1010102400, 1010016000, 1009929600, 1009756800, 1009497600, 1009411200, 1009324800, 1009152000, 1008892800, 1008806400, 1008720000, 1008633600, 1008547200, 1008288000, 1008201600, 1008115200, 1008028800, 1007942400, 1007683200, 1007596800, 1007510400, 1007424000, 1007337600, 1007078400, 1006992000, 1006905600, 1006819200, 1006732800, 1006473600, 1006300800, 1006214400, 1006128000, 1005868800, 1005782400, 1005696000, 1005609600, 1005523200, 1005264000, 1005177600, 1005091200, 1005004800, 1004918400, 1004659200, 1004572800, 1004486400, 1004400000, 1004313600, 1004054400, 1003968000, 1003881600, 1003795200, 1003708800, 1003449600, 1003363200, 1003276800, 1003190400, 1003104000, 1002844800, 1002758400, 1002672000, 1002585600, 1002499200, 1002240000, 1002153600, 1002067200, 1001980800, 1001894400, 1001635200, 1001548800, 1001462400, 1001376000, 1001289600, 1001030400, 1000944000, 1000857600, 1000771200, 1000684800, 1000080000, 999820800, 999734400, 999648000, 999561600, 999216000, 999129600, 999043200, 998956800, 998870400, 998611200, 998524800, 998438400, 998352000, 998265600, 998006400, 997920000, 997833600, 997747200, 997660800, 997401600, 997315200, 997228800, 997142400, 997056000, 996796800, 996710400, 996624000, 996537600, 996451200, 996192000, 996105600, 996019200, 995932800, 995846400, 995587200, 995500800, 995414400, 995328000, 995241600, 994982400, 994896000, 994809600, 994723200, 994636800, 994377600, 994291200, 994118400, 994032000, 993772800, 993686400, 993600000, 993513600, 993427200, 993168000, 993081600, 992995200, 992908800, 992822400, 992563200, 992476800, 992390400, 992304000, 992217600, 991958400, 991872000, 991785600, 991699200, 991612800, 991353600, 991267200, 991180800, 991094400, 990748800, 990662400, 990576000, 990489600, 990403200, 990144000, 990057600, 989971200, 989884800, 989798400, 989539200, 989452800, 989366400, 989280000, 989193600, 988934400, 988848000, 988761600, 988675200, 988588800, 988329600, 988243200, 988156800, 988070400, 987984000, 987724800, 987638400, 987552000, 987465600, 987379200, 987033600, 986947200, 986860800, 986774400, 986515200, 986428800, 986342400, 986256000, 986169600, 985910400, 985824000, 985737600, 985651200, 985564800, 985305600, 985219200, 985132800, 985046400, 984960000, 984700800, 984614400, 984528000, 984441600, 984355200, 984096000, 984009600, 983923200, 983836800, 983750400, 983491200, 983404800, 983318400, 983232000, 983145600, 982886400, 982800000, 982713600, 982627200, 982281600, 982195200, 982108800, 982022400, 981936000, 981676800, 981590400, 981504000, 981417600, 981331200, 981072000, 980985600, 980899200, 980812800, 980726400, 980467200, 980380800, 980294400, 980208000, 980121600, 979862400, 979776000, 979689600, 979603200, 979257600, 979171200, 979084800, 978998400, 978912000, 978652800, 978566400, 978480000, 978393600, 978048000, 977961600, 977875200, 977788800, 977443200, 977356800, 977270400, 977184000, 977097600, 976838400, 976752000, 976665600, 976579200, 976492800, 976233600, 976147200, 976060800, 975974400, 975888000, 975628800, 975542400, 975456000, 975369600, 975283200, 975024000, 974851200, 974764800, 974678400, 974419200, 974332800, 974246400, 974160000, 974073600, 973814400, 973728000, 973641600, 973555200, 973468800, 973209600, 973123200, 973036800, 972950400, 972864000, 972604800, 972518400, 972432000, 972345600, 972259200, 972000000, 971913600, 971827200, 971740800, 971654400, 971395200, 971308800, 971222400, 971136000, 971049600, 970790400, 970704000, 970617600, 970531200, 970444800, 970185600, 970099200, 970012800, 969926400, 969840000, 969580800, 969494400, 969408000, 969321600, 969235200, 968976000, 968889600, 968803200, 968716800, 968630400, 968371200, 968284800, 968198400, 968112000, 967766400, 967680000, 967593600, 967507200, 967420800, 967161600, 967075200, 966988800, 966902400, 966816000, 966556800, 966470400, 966384000, 966297600, 966211200, 965952000, 965865600, 965779200, 965692800, 965606400, 965347200, 965260800, 965174400, 965088000, 965001600, 964742400, 964656000, 964569600, 964483200, 964396800, 964137600, 964051200, 963964800, 963878400, 963792000, 963532800, 963446400, 963360000, 963273600, 963187200, 962928000, 962841600, 962755200, 962582400, 962323200, 962236800, 962150400, 962064000, 961977600, 961718400, 961632000, 961545600, 961459200, 961372800, 961113600, 961027200, 960940800, 960854400, 960768000, 960508800, 960422400, 960336000, 960249600, 960163200, 959904000, 959817600, 959731200, 959644800, 959299200, 959212800, 959126400, 959040000, 958953600, 958694400, 958608000, 958521600, 958435200, 958348800, 958089600, 958003200, 957916800, 957830400, 957744000, 957484800, 957398400, 957312000, 957225600, 957139200, 956880000, 956793600, 956707200, 956620800, 956534400, 956188800, 956102400, 956016000, 955929600, 955670400, 955584000, 955497600, 955411200, 955324800, 955065600, 954979200, 954892800, 954806400, 954720000, 954460800, 954374400, 954288000, 954201600, 954115200, 953856000, 953769600, 953683200, 953596800, 953510400, 953251200, 953164800, 953078400, 952992000, 952905600, 952646400, 952560000, 952473600, 952387200, 952300800, 952041600, 951955200, 951868800, 951782400, 951696000, 951436800, 951350400, 951264000, 951177600]\n"
          ],
          "name": "stdout"
        }
      ]
    },
    {
      "cell_type": "code",
      "metadata": {
        "id": "ACm02CVSpP9t",
        "colab_type": "code",
        "outputId": "cdcedc38-f742-48a2-dfc3-3e9653849016",
        "colab": {
          "base_uri": "https://localhost:8080/",
          "height": 34
        }
      },
      "source": [
        "os.listdir()"
      ],
      "execution_count": 0,
      "outputs": [
        {
          "output_type": "execute_result",
          "data": {
            "text/plain": [
              "['.config', 'stock_market.csv', 'sample_data']"
            ]
          },
          "metadata": {
            "tags": []
          },
          "execution_count": 19
        }
      ]
    },
    {
      "cell_type": "code",
      "metadata": {
        "id": "hmYr7WjAmjlc",
        "colab_type": "code",
        "colab": {}
      },
      "source": [
        "transposed_stock_data.to_csv(\"stock_market.csv\", index = None, header=True)"
      ],
      "execution_count": 0,
      "outputs": []
    },
    {
      "cell_type": "code",
      "metadata": {
        "id": "PB0sUQWemjnf",
        "colab_type": "code",
        "colab": {}
      },
      "source": [
        ""
      ],
      "execution_count": 0,
      "outputs": []
    },
    {
      "cell_type": "code",
      "metadata": {
        "id": "0CJteHMemju7",
        "colab_type": "code",
        "colab": {}
      },
      "source": [
        ""
      ],
      "execution_count": 0,
      "outputs": []
    },
    {
      "cell_type": "code",
      "metadata": {
        "id": "yiSh_DLVmj1S",
        "colab_type": "code",
        "colab": {}
      },
      "source": [
        ""
      ],
      "execution_count": 0,
      "outputs": []
    },
    {
      "cell_type": "code",
      "metadata": {
        "id": "tx6hmsBNmjzG",
        "colab_type": "code",
        "colab": {}
      },
      "source": [
        ""
      ],
      "execution_count": 0,
      "outputs": []
    },
    {
      "cell_type": "code",
      "metadata": {
        "id": "59x2no84mjxa",
        "colab_type": "code",
        "colab": {}
      },
      "source": [
        ""
      ],
      "execution_count": 0,
      "outputs": []
    }
  ]
}